Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.53 | 19.53 | 19.06 | 19.18 | 80,131 | -0.21(-1.07%) |
May 27, 2016 | 19.40 | 19.39 | 19.39 | 19.39 | 53,451 | -0.02(-0.09%) |
May 26, 2016 | 19.31 | 19.52 | 19.17 | 19.41 | 55,067 | +0.10(+0.52%) |
May 25, 2016 | 19.65 | 19.65 | 19.27 | 19.31 | 45,916 | -0.23(-1.19%) |
May 24, 2016 | 19.07 | 19.60 | 19.00 | 19.54 | 58,211 | +0.56(+2.94%) |
May 23, 2016 | 19.15 | 19.78 | 18.98 | 18.98 | 59,121 | -0.09(-0.48%) |
May 20, 2016 | 18.91 | 19.30 | 18.91 | 19.07 | 56,662 | +0.25(+1.33%) |
May 19, 2016 | 18.90 | 19.11 | 18.78 | 18.82 | 90,687 | -0.13(-0.70%) |
May 18, 2016 | 18.59 | 19.51 | 18.59 | 18.96 | 41,407 | +0.33(+1.79%) |
May 17, 2016 | 18.84 | 19.47 | 18.41 | 18.62 | 101,446 | -0.20(-1.06%) |
May 16, 2016 | 18.77 | 19.06 | 18.44 | 18.82 | 68,567 | +0.12(+0.67%) |
May 13, 2016 | 18.89 | 18.91 | 18.63 | 18.70 | 40,303 | -0.18(-0.97%) |
May 12, 2016 | 19.01 | 19.25 | 18.73 | 18.88 | 90,599 | -0.10(-0.53%) |
May 11, 2016 | 19.01 | 19.27 | 18.92 | 18.98 | 83,474 | -0.04(-0.22%) |
May 10, 2016 | 18.87 | 19.15 | 18.72 | 19.02 | 82,030 | +0.26(+1.38%) |
May 09, 2016 | 18.96 | 19.15 | 18.73 | 18.77 | 138,752 | -0.22(-1.14%) |
May 06, 2016 | 19.16 | 19.62 | 18.82 | 18.98 | 189,477 | -0.16(-0.83%) |
May 05, 2016 | 19.96 | 20.59 | 19.12 | 19.14 | 78,646 | -0.67(-3.40%) |
May 04, 2016 | 19.90 | 20.75 | 19.80 | 19.81 | 98,397 | -0.12(-0.58%) |
May 03, 2016 | 19.91 | 20.27 | 19.79 | 19.93 | 54,784 | -0.16(-0.79%) |
May 02, 2016 | 20.27 | 20.34 | 19.91 | 20.09 | 72,669 | -0.06(-0.29%) |
Apr 29, 2016 | 20.23 | 20.49 | 19.86 | 20.15 | 52,550 | -0.15(-0.74%) |
Apr 28, 2016 | 20.38 | 20.67 | 20.25 | 20.30 | 52,751 | -0.22(-1.06%) |
Apr 27, 2016 | 20.15 | 20.56 | 20.01 | 20.51 | 109,714 | +0.35(+1.73%) |
Apr 26, 2016 | 19.13 | 20.21 | 19.12 | 20.16 | 108,986 | +1.12(+5.86%) |
Apr 25, 2016 | 19.25 | 19.45 | 18.91 | 19.05 | 81,979 | -0.20(-1.04%) |
Apr 22, 2016 | 18.87 | 19.36 | 18.87 | 19.25 | 93,996 | +0.43(+2.30%) |
Apr 21, 2016 | 18.67 | 18.89 | 18.67 | 18.82 | 56,201 | +0.12(+0.62%) |
Apr 20, 2016 | 18.78 | 18.87 | 18.58 | 18.70 | 63,088 | -0.04(-0.22%) |
Apr 19, 2016 | 18.82 | 18.99 | 18.72 | 18.74 | 49,508 | +0.04(+0.22%) |
Apr 18, 2016 | 18.74 | 18.77 | 18.50 | 18.70 | 74,411 | +0.04(+0.22%) |
Apr 15, 2016 | 18.72 | 18.88 | 18.51 | 18.66 | 159,463 | -0.17(-0.92%) |
Apr 14, 2016 | 18.85 | 18.85 | 18.70 | 18.83 | 65,757 | +0.03(+0.18%) |
Apr 13, 2016 | 18.80 | 18.98 | 18.70 | 18.80 | 101,375 | +0.14(+0.75%) |
Apr 12, 2016 | 18.86 | 18.93 | 18.65 | 18.66 | 98,770 | -0.15(-0.79%) |
Apr 11, 2016 | 18.55 | 19.03 | 18.39 | 18.80 | 85,974 | +0.34(+1.82%) |
Apr 08, 2016 | 18.33 | 18.71 | 18.11 | 18.47 | 102,670 | +0.37(+2.04%) |
Apr 07, 2016 | 18.62 | 18.62 | 18.03 | 18.10 | 360,803 | -0.63(-3.38%) |
Apr 06, 2016 | 18.62 | 18.77 | 18.32 | 18.73 | 101,464 | +0.18(+0.97%) |
Apr 05, 2016 | 18.61 | 18.91 | 18.51 | 18.55 | 75,507 | -0.25(-1.31%) |
Apr 04, 2016 | 19.23 | 19.23 | 18.77 | 18.80 | 100,971 | -0.51(-2.64%) |
Apr 01, 2016 | 19.03 | 19.38 | 18.84 | 19.31 | 78,773 | +0.11(+0.56%) |
Mar 31, 2016 | 19.37 | 19.47 | 18.48 | 19.20 | 116,561 | -0.21(-1.06%) |
Mar 30, 2016 | 19.36 | 19.63 | 19.01 | 19.40 | 81,245 | +0.17(+0.90%) |
Mar 29, 2016 | 18.67 | 19.47 | 18.52 | 19.23 | 115,598 | +0.49(+2.63%) |
Mar 28, 2016 | 18.92 | 18.98 | 18.55 | 18.74 | 80,570 | -0.17(-0.91%) |
Mar 24, 2016 | 18.79 | 18.91 | 18.91 | 18.91 | 68,287 | +0.07(+0.35%) |
Mar 23, 2016 | 19.52 | 19.52 | 18.85 | 18.85 | 104,055 | -0.65(-3.33%) |
Mar 22, 2016 | 19.95 | 20.35 | 19.26 | 19.49 | 88,938 | -0.63(-3.14%) |
Mar 21, 2016 | 20.43 | 20.50 | 20.10 | 20.13 | 77,809 | -0.42(-2.04%) |
Mar 18, 2016 | 19.90 | 20.61 | 19.72 | 20.55 | 217,031 | +0.83(+4.21%) |
Mar 17, 2016 | 19.35 | 19.95 | 19.35 | 19.72 | 197,521 | +0.35(+1.82%) |
Mar 16, 2016 | 19.53 | 19.53 | 18.87 | 19.36 | 111,991 | -0.26(-1.34%) |
Mar 15, 2016 | 19.00 | 19.70 | 18.97 | 19.63 | 156,085 | +0.56(+2.93%) |
Mar 14, 2016 | 18.96 | 19.11 | 18.65 | 19.07 | 106,843 | +0.04(+0.22%) |
Mar 11, 2016 | 17.46 | 19.12 | 17.25 | 19.03 | 149,835 | +1.33(+7.52%) |
Mar 10, 2016 | 17.79 | 17.97 | 17.29 | 17.70 | 68,747 | +0.03(+0.19%) |
Mar 09, 2016 | 17.70 | 18.03 | 17.54 | 17.66 | 71,699 | -0.02(-0.14%) |
Mar 08, 2016 | 17.95 | 18.29 | 17.66 | 17.69 | 147,459 | -0.39(-2.18%) |
Mar 07, 2016 | 17.70 | 18.16 | 17.61 | 18.08 | 156,181 | +0.35(+1.99%) |
Mar 04, 2016 | 17.79 | 17.97 | 17.47 | 17.73 | 62,101 | +0.00(+0.00%) |
Mar 03, 2016 | 17.52 | 17.86 | 17.52 | 17.73 | 99,940 | +0.16(+0.89%) |
Mar 02, 2016 | 17.34 | 17.74 | 17.19 | 17.57 | 121,066 | +0.16(+0.90%) |