Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.51 | 20.03 | 19.51 | 19.95 | 130,525 | +0.29(+1.48%) |
May 27, 2016 | 19.41 | 19.66 | 19.66 | 19.66 | 100,000 | +0.11(+0.56%) |
May 26, 2016 | 19.58 | 19.86 | 19.42 | 19.55 | 103,153 | +0.09(+0.46%) |
May 25, 2016 | 19.58 | 20.10 | 19.27 | 19.46 | 188,490 | -0.15(-0.76%) |
May 24, 2016 | 19.71 | 20.05 | 19.51 | 19.61 | 145,080 | -0.17(-0.86%) |
May 23, 2016 | 19.41 | 19.89 | 19.26 | 19.78 | 248,854 | +0.34(+1.75%) |
May 20, 2016 | 20.10 | 20.10 | 19.44 | 19.44 | 167,938 | -0.03(-0.15%) |
May 19, 2016 | 19.25 | 19.87 | 19.23 | 19.47 | 70,065 | -0.02(-0.10%) |
May 18, 2016 | 19.55 | 19.84 | 19.13 | 19.49 | 100,682 | -0.03(-0.15%) |
May 17, 2016 | 19.50 | 20.12 | 19.43 | 19.52 | 105,786 | +0.07(+0.36%) |
May 16, 2016 | 18.92 | 19.50 | 18.92 | 19.45 | 66,858 | +0.64(+3.40%) |
May 13, 2016 | 18.83 | 19.18 | 18.28 | 18.81 | 53,094 | -0.02(-0.11%) |
May 12, 2016 | 18.93 | 18.96 | 18.56 | 18.83 | 60,009 | +0.20(+1.07%) |
May 11, 2016 | 18.35 | 19.00 | 18.35 | 18.63 | 60,500 | -0.10(-0.53%) |
May 10, 2016 | 18.80 | 19.38 | 18.70 | 18.73 | 43,376 | -0.10(-0.53%) |
May 09, 2016 | 18.80 | 18.93 | 18.37 | 18.83 | 66,319 | +0.01(+0.05%) |
May 06, 2016 | 18.86 | 19.07 | 18.67 | 18.82 | 41,568 | -0.14(-0.74%) |
May 05, 2016 | 19.21 | 19.41 | 18.77 | 18.96 | 49,282 | -0.04(-0.21%) |
May 04, 2016 | 19.21 | 19.75 | 18.97 | 19.00 | 51,637 | -0.14(-0.73%) |
May 03, 2016 | 19.12 | 19.25 | 18.97 | 19.14 | 80,139 | -0.21(-1.09%) |
May 02, 2016 | 19.34 | 19.72 | 19.17 | 19.35 | 37,055 | -0.13(-0.67%) |
Apr 29, 2016 | 18.41 | 19.48 | 18.41 | 19.48 | 78,771 | +0.22(+1.14%) |
Apr 28, 2016 | 19.63 | 19.86 | 19.19 | 19.26 | 81,231 | -0.28(-1.43%) |
Apr 27, 2016 | 19.08 | 19.59 | 19.00 | 19.54 | 155,060 | +0.61(+3.22%) |
Apr 26, 2016 | 19.15 | 19.19 | 18.75 | 18.93 | 175,732 | -0.02(-0.11%) |
Apr 25, 2016 | 19.09 | 19.14 | 18.79 | 18.95 | 70,034 | -0.11(-0.58%) |
Apr 22, 2016 | 19.10 | 19.53 | 19.05 | 19.06 | 153,772 | -0.04(-0.21%) |
Apr 21, 2016 | 19.33 | 19.33 | 19.06 | 19.10 | 42,440 | -0.23(-1.19%) |
Apr 20, 2016 | 18.84 | 19.53 | 18.57 | 19.33 | 140,049 | +0.50(+2.66%) |
Apr 19, 2016 | 18.93 | 19.07 | 18.61 | 18.83 | 252,919 | +0.04(+0.21%) |
Apr 18, 2016 | 18.41 | 19.22 | 18.09 | 18.79 | 181,270 | +0.04(+0.21%) |
Apr 15, 2016 | 19.23 | 19.34 | 18.75 | 18.75 | 124,716 | -0.55(-2.85%) |
Apr 14, 2016 | 19.79 | 19.83 | 19.18 | 19.30 | 104,358 | -0.45(-2.28%) |
Apr 13, 2016 | 19.60 | 19.83 | 19.38 | 19.75 | 115,611 | +0.15(+0.77%) |
Apr 12, 2016 | 18.63 | 19.62 | 18.41 | 19.60 | 260,677 | +0.97(+5.21%) |
Apr 11, 2016 | 18.55 | 18.68 | 17.80 | 18.63 | 231,232 | +0.14(+0.76%) |
Apr 08, 2016 | 18.32 | 18.58 | 18.02 | 18.49 | 92,858 | +0.49(+2.72%) |
Apr 07, 2016 | 17.80 | 18.02 | 17.63 | 18.00 | 100,516 | +0.07(+0.39%) |
Apr 06, 2016 | 17.78 | 17.99 | 17.53 | 17.93 | 55,233 | +0.36(+2.05%) |
Apr 05, 2016 | 17.16 | 17.64 | 16.94 | 17.57 | 216,736 | +0.17(+0.98%) |
Apr 04, 2016 | 17.67 | 17.71 | 17.22 | 17.40 | 212,525 | -0.42(-2.36%) |
Apr 01, 2016 | 17.75 | 17.99 | 17.21 | 17.82 | 94,821 | -0.24(-1.33%) |
Mar 31, 2016 | 17.31 | 18.17 | 17.31 | 18.06 | 267,930 | +0.53(+3.02%) |
Mar 30, 2016 | 17.27 | 17.53 | 17.11 | 17.53 | 144,165 | +0.47(+2.75%) |
Mar 29, 2016 | 16.97 | 17.07 | 16.88 | 17.06 | 139,183 | -0.11(-0.64%) |
Mar 28, 2016 | 17.08 | 17.47 | 16.26 | 17.17 | 155,754 | -0.01(-0.06%) |
Mar 24, 2016 | 16.62 | 17.18 | 17.18 | 17.18 | 147,900 | +0.28(+1.66%) |
Mar 23, 2016 | 17.14 | 17.14 | 16.81 | 16.90 | 152,094 | -0.29(-1.69%) |
Mar 22, 2016 | 17.00 | 17.35 | 16.81 | 17.19 | 109,929 | +0.12(+0.70%) |
Mar 21, 2016 | 16.92 | 17.20 | 16.40 | 17.07 | 233,165 | +0.15(+0.89%) |
Mar 18, 2016 | 17.68 | 17.77 | 16.83 | 16.92 | 260,988 | -0.76(-4.30%) |
Mar 17, 2016 | 17.44 | 17.71 | 17.31 | 17.68 | 203,019 | +0.39(+2.26%) |
Mar 16, 2016 | 17.23 | 17.63 | 17.00 | 17.29 | 217,884 | +0.11(+0.64%) |
Mar 15, 2016 | 17.04 | 17.18 | 16.86 | 17.18 | 498,597 | -0.10(-0.58%) |
Mar 14, 2016 | 17.18 | 17.38 | 17.00 | 17.28 | 172,452 | +0.04(+0.23%) |
Mar 11, 2016 | 17.06 | 17.42 | 16.83 | 17.24 | 253,712 | +0.38(+2.25%) |
Mar 10, 2016 | 17.23 | 17.23 | 16.55 | 16.86 | 472,428 | -0.42(-2.43%) |
Mar 09, 2016 | 17.46 | 17.54 | 16.34 | 17.28 | 118,631 | +0.01(+0.06%) |
Mar 08, 2016 | 18.08 | 18.08 | 17.19 | 17.27 | 117,074 | -0.76(-4.22%) |
Mar 07, 2016 | 17.76 | 18.20 | 17.61 | 18.03 | 193,022 | +0.44(+2.50%) |
Mar 04, 2016 | 18.25 | 18.41 | 17.59 | 17.59 | 215,920 | -0.14(-0.79%) |
Mar 03, 2016 | 17.67 | 17.79 | 17.16 | 17.73 | 211,279 | +0.05(+0.28%) |
Mar 02, 2016 | 16.74 | 17.81 | 16.38 | 17.68 | 180,857 | +0.68(+4.00%) |