Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.80 | 18.97 | 18.69 | 18.70 | 8,676 | -0.08(-0.43%) |
May 30, 2016 | 18.78 | 18.78 | 18.78 | 18.78 | 593 | +0.03(+0.16%) |
May 27, 2016 | 18.75 | 18.78 | 18.66 | 18.75 | 9,354 | +0.00(+0.00%) |
May 26, 2016 | 18.70 | 18.75 | 18.66 | 18.75 | 2,405 | +0.00(+0.00%) |
May 25, 2016 | 18.65 | 18.80 | 18.65 | 18.75 | 9,113 | +0.02(+0.11%) |
May 24, 2016 | 18.73 | 18.73 | 18.66 | 18.73 | 14,269 | -0.08(-0.43%) |
May 20, 2016 | 18.81 | 18.81 | 18.81 | 0 | +0.05(+0.27%) | |
May 19, 2016 | 18.77 | 18.84 | 18.76 | 18.76 | 8,081 | +0.02(+0.11%) |
May 18, 2016 | 18.73 | 18.74 | 18.65 | 18.74 | 4,750 | +0.08(+0.43%) |
May 17, 2016 | 18.68 | 18.74 | 18.65 | 18.66 | 9,984 | -0.04(-0.21%) |
May 16, 2016 | 18.75 | 18.84 | 18.63 | 18.70 | 8,222 | -0.05(-0.27%) |
May 13, 2016 | 18.97 | 19.00 | 18.74 | 18.75 | 8,647 | -0.02(-0.11%) |
May 12, 2016 | 18.82 | 18.83 | 18.77 | 18.77 | 2,105 | -0.05(-0.27%) |
May 11, 2016 | 18.65 | 18.82 | 18.65 | 18.82 | 13,002 | +0.22(+1.18%) |
May 10, 2016 | 18.63 | 18.64 | 18.54 | 18.60 | 2,785 | -0.02(-0.11%) |
May 09, 2016 | 18.64 | 18.64 | 18.52 | 18.62 | 5,270 | +0.06(+0.32%) |
May 06, 2016 | 18.56 | 18.61 | 18.55 | 18.56 | 3,052 | +0.06(+0.32%) |
May 05, 2016 | 18.49 | 18.51 | 18.49 | 18.50 | 2,770 | +0.02(+0.11%) |
May 04, 2016 | 18.38 | 18.48 | 18.35 | 18.48 | 12,354 | +0.06(+0.33%) |
May 03, 2016 | 18.45 | 18.46 | 18.35 | 18.42 | 26,254 | -0.12(-0.65%) |
May 02, 2016 | 18.49 | 18.57 | 18.46 | 18.54 | 7,626 | +0.03(+0.16%) |
Apr 29, 2016 | 18.41 | 18.69 | 18.41 | 18.51 | 9,581 | +0.04(+0.22%) |
Apr 28, 2016 | 18.47 | 18.74 | 18.47 | 18.47 | 12,606 | -0.13(-0.70%) |
Apr 27, 2016 | 18.49 | 18.61 | 18.49 | 18.60 | 3,560 | +0.04(+0.22%) |
Apr 26, 2016 | 18.56 | 18.58 | 18.50 | 18.56 | 12,345 | +0.03(+0.16%) |
Apr 25, 2016 | 18.60 | 18.60 | 18.51 | 18.53 | 14,407 | -0.04(-0.22%) |
Apr 22, 2016 | 18.60 | 18.61 | 18.54 | 18.57 | 13,679 | -0.06(-0.32%) |
Apr 21, 2016 | 18.53 | 18.64 | 18.53 | 18.63 | 7,670 | +0.10(+0.54%) |
Apr 20, 2016 | 18.57 | 18.57 | 18.53 | 18.53 | 6,385 | +0.05(+0.27%) |
Apr 19, 2016 | 18.57 | 18.57 | 18.47 | 18.48 | 9,332 | +0.03(+0.16%) |
Apr 18, 2016 | 18.45 | 18.56 | 18.43 | 18.45 | 27,903 | -0.05(-0.27%) |
Apr 15, 2016 | 18.48 | 18.54 | 18.44 | 18.50 | 3,564 | -0.05(-0.27%) |
Apr 14, 2016 | 18.57 | 18.60 | 18.53 | 18.55 | 4,965 | +0.07(+0.38%) |
Apr 13, 2016 | 18.51 | 18.57 | 18.45 | 18.48 | 29,152 | +0.01(+0.05%) |
Apr 12, 2016 | 18.51 | 18.51 | 18.44 | 18.47 | 4,055 | -0.10(-0.54%) |
Apr 11, 2016 | 18.50 | 18.57 | 18.43 | 18.57 | 3,041 | +0.02(+0.11%) |
Apr 08, 2016 | 18.33 | 18.58 | 18.33 | 18.55 | 4,502 | +0.21(+1.15%) |
Apr 07, 2016 | 18.30 | 18.49 | 18.26 | 18.34 | 50,812 | -0.04(-0.22%) |
Apr 06, 2016 | 18.44 | 18.44 | 18.37 | 18.38 | 5,809 | -0.02(-0.11%) |
Apr 05, 2016 | 18.48 | 18.49 | 18.27 | 18.40 | 11,722 | +0.10(+0.55%) |
Apr 04, 2016 | 18.31 | 18.48 | 18.28 | 18.30 | 13,924 | -0.01(-0.05%) |
Apr 01, 2016 | 18.31 | 18.32 | 18.29 | 18.31 | 21,870 | -0.01(-0.05%) |
Mar 31, 2016 | 18.17 | 18.32 | 18.16 | 18.32 | 25,700 | +0.03(+0.16%) |
Mar 30, 2016 | 18.17 | 18.31 | 18.05 | 18.29 | 33,650 | -0.02(-0.11%) |
Mar 29, 2016 | 18.14 | 18.31 | 18.14 | 18.31 | 2,635 | +0.09(+0.49%) |
Mar 28, 2016 | 18.25 | 18.33 | 18.21 | 18.22 | 6,384 | -0.13(-0.71%) |
Mar 24, 2016 | 18.35 | 18.35 | 18.35 | 0 | +0.09(+0.49%) | |
Mar 23, 2016 | 18.34 | 18.35 | 18.26 | 18.26 | 5,050 | +0.01(+0.05%) |
Mar 22, 2016 | 18.45 | 18.51 | 18.21 | 18.25 | 33,502 | -0.03(-0.16%) |
Mar 21, 2016 | 18.19 | 18.43 | 18.19 | 18.28 | 70,256 | +0.12(+0.66%) |
Mar 18, 2016 | 18.15 | 18.17 | 18.11 | 18.16 | 2,863 | +0.05(+0.28%) |
Mar 17, 2016 | 18.15 | 18.15 | 18.04 | 18.11 | 10,760 | +0.01(+0.06%) |
Mar 16, 2016 | 18.14 | 18.15 | 18.04 | 18.10 | 4,720 | +0.00(+0.00%) |
Mar 15, 2016 | 18.10 | 18.10 | 18.07 | 18.10 | 9,375 | -0.05(-0.28%) |
Mar 14, 2016 | 18.20 | 18.20 | 18.00 | 18.15 | 6,264 | -0.05(-0.27%) |
Mar 11, 2016 | 18.17 | 18.20 | 18.10 | 18.20 | 19,443 | +0.08(+0.44%) |
Mar 10, 2016 | 18.07 | 18.13 | 18.07 | 18.12 | 6,626 | +0.12(+0.67%) |
Mar 09, 2016 | 18.07 | 18.08 | 17.93 | 18.00 | 19,190 | -0.03(-0.17%) |
Mar 08, 2016 | 18.05 | 18.05 | 17.97 | 18.03 | 5,570 | -0.02(-0.11%) |
Mar 07, 2016 | 18.09 | 18.09 | 17.96 | 18.05 | 4,147 | +0.07(+0.39%) |
Mar 04, 2016 | 17.77 | 18.00 | 17.77 | 17.98 | 13,713 | +0.20(+1.12%) |
Mar 03, 2016 | 17.98 | 17.98 | 17.78 | 17.78 | 604 | +0.06(+0.34%) |
Mar 02, 2016 | 17.65 | 17.81 | 17.65 | 17.72 | 24,839 | +0.03(+0.17%) |