Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.59 | 17.81 | 17.49 | 17.49 | 122,751 | +0.00(+0.00%) |
May 27, 2016 | 17.39 | 17.49 | 17.49 | 17.49 | 202,499 | +0.11(+0.65%) |
May 26, 2016 | 17.44 | 17.71 | 17.31 | 17.38 | 167,487 | -0.18(-1.01%) |
May 25, 2016 | 17.39 | 17.70 | 17.39 | 17.55 | 175,099 | +0.07(+0.42%) |
May 24, 2016 | 17.46 | 17.87 | 17.46 | 17.48 | 271,653 | -0.08(-0.46%) |
May 23, 2016 | 17.58 | 17.86 | 17.44 | 17.56 | 182,740 | -0.16(-0.89%) |
May 20, 2016 | 17.48 | 17.88 | 17.42 | 17.72 | 271,569 | +0.36(+2.06%) |
May 19, 2016 | 17.28 | 17.49 | 17.25 | 17.36 | 268,597 | -0.06(-0.33%) |
May 18, 2016 | 16.81 | 17.43 | 16.75 | 17.42 | 392,842 | +0.51(+2.99%) |
May 17, 2016 | 16.98 | 17.44 | 16.59 | 16.91 | 598,131 | -0.07(-0.42%) |
May 16, 2016 | 17.13 | 17.15 | 16.90 | 16.98 | 250,580 | +0.00(+0.00%) |
May 13, 2016 | 16.95 | 17.52 | 16.82 | 16.98 | 250,208 | +0.03(+0.17%) |
May 12, 2016 | 17.44 | 17.83 | 16.96 | 16.96 | 450,955 | -0.50(-2.84%) |
May 11, 2016 | 17.90 | 18.03 | 17.39 | 17.45 | 310,957 | -0.51(-2.83%) |
May 10, 2016 | 17.95 | 18.15 | 17.23 | 17.96 | 622,928 | +0.09(+0.52%) |
May 09, 2016 | 17.18 | 18.10 | 17.17 | 17.87 | 609,863 | +0.55(+3.15%) |
May 06, 2016 | 17.80 | 17.80 | 16.38 | 17.32 | 1,223,145 | -0.69(-3.83%) |
May 05, 2016 | 19.12 | 19.55 | 17.87 | 18.01 | 955,794 | -1.61(-8.18%) |
May 04, 2016 | 19.30 | 20.01 | 19.16 | 19.62 | 622,405 | +0.49(+2.56%) |
May 03, 2016 | 19.50 | 19.58 | 19.07 | 19.13 | 201,571 | -0.46(-2.37%) |
May 02, 2016 | 19.44 | 19.70 | 19.24 | 19.59 | 351,586 | +0.51(+2.66%) |
Apr 29, 2016 | 19.57 | 19.59 | 18.97 | 19.08 | 226,649 | -0.34(-1.74%) |
Apr 28, 2016 | 19.28 | 19.67 | 19.03 | 19.42 | 367,012 | +0.21(+1.08%) |
Apr 27, 2016 | 19.28 | 19.38 | 19.08 | 19.21 | 191,916 | -0.10(-0.54%) |
Apr 26, 2016 | 19.43 | 19.43 | 19.13 | 19.32 | 97,418 | +0.08(+0.41%) |
Apr 25, 2016 | 19.44 | 19.54 | 19.17 | 19.24 | 137,370 | -0.21(-1.08%) |
Apr 22, 2016 | 19.66 | 19.66 | 19.33 | 19.45 | 185,067 | -0.04(-0.19%) |
Apr 21, 2016 | 19.70 | 19.79 | 19.44 | 19.49 | 241,893 | -0.16(-0.80%) |
Apr 20, 2016 | 19.67 | 19.73 | 19.47 | 19.64 | 157,246 | -0.02(-0.11%) |
Apr 19, 2016 | 19.47 | 19.75 | 19.47 | 19.67 | 195,750 | +0.24(+1.26%) |
Apr 18, 2016 | 19.09 | 19.81 | 19.04 | 19.42 | 204,608 | +0.20(+1.03%) |
Apr 15, 2016 | 19.55 | 19.58 | 19.12 | 19.22 | 133,680 | -0.14(-0.73%) |
Apr 14, 2016 | 19.55 | 19.59 | 19.25 | 19.36 | 176,350 | -0.15(-0.77%) |
Apr 13, 2016 | 19.44 | 19.67 | 19.44 | 19.52 | 166,688 | +0.15(+0.79%) |
Apr 12, 2016 | 19.32 | 19.48 | 19.16 | 19.36 | 279,111 | +0.23(+1.20%) |
Apr 11, 2016 | 19.08 | 19.52 | 18.98 | 19.13 | 205,325 | +0.07(+0.36%) |
Apr 08, 2016 | 18.96 | 19.43 | 18.84 | 19.06 | 295,854 | +0.29(+1.57%) |
Apr 07, 2016 | 19.07 | 19.30 | 18.52 | 18.77 | 398,004 | -0.48(-2.49%) |
Apr 06, 2016 | 19.02 | 19.35 | 18.81 | 19.25 | 367,790 | +0.29(+1.52%) |
Apr 05, 2016 | 19.03 | 19.34 | 18.81 | 18.96 | 367,363 | -0.21(-1.10%) |
Apr 04, 2016 | 19.58 | 19.59 | 19.00 | 19.17 | 324,145 | -0.25(-1.28%) |
Apr 01, 2016 | 19.77 | 19.90 | 19.28 | 19.42 | 277,804 | -0.35(-1.76%) |
Mar 31, 2016 | 19.52 | 20.09 | 19.52 | 19.77 | 242,901 | +0.18(+0.93%) |
Mar 30, 2016 | 20.05 | 20.41 | 19.47 | 19.58 | 334,358 | -0.46(-2.31%) |
Mar 29, 2016 | 19.75 | 20.25 | 19.47 | 20.05 | 237,383 | +0.22(+1.12%) |
Mar 28, 2016 | 20.16 | 20.22 | 19.81 | 19.83 | 231,440 | -0.39(-1.94%) |
Mar 24, 2016 | 19.75 | 20.22 | 20.22 | 20.22 | 225,198 | +0.31(+1.54%) |
Mar 23, 2016 | 20.64 | 20.68 | 19.91 | 19.91 | 255,893 | -0.59(-2.88%) |
Mar 22, 2016 | 20.41 | 20.64 | 20.17 | 20.50 | 332,307 | +0.03(+0.15%) |
Mar 21, 2016 | 20.40 | 20.57 | 20.31 | 20.47 | 300,333 | +0.05(+0.26%) |
Mar 18, 2016 | 20.70 | 20.73 | 20.22 | 20.42 | 309,628 | -0.12(-0.60%) |
Mar 17, 2016 | 20.78 | 20.98 | 20.54 | 20.54 | 707,805 | -0.09(-0.46%) |
Mar 16, 2016 | 19.80 | 20.75 | 19.80 | 20.63 | 541,812 | +0.83(+4.21%) |
Mar 15, 2016 | 19.63 | 20.05 | 19.50 | 19.80 | 238,292 | +0.04(+0.21%) |
Mar 14, 2016 | 20.08 | 20.43 | 19.73 | 19.76 | 211,325 | -0.30(-1.52%) |
Mar 11, 2016 | 20.08 | 20.31 | 19.92 | 20.06 | 212,640 | +0.29(+1.49%) |
Mar 10, 2016 | 20.06 | 20.10 | 19.49 | 19.77 | 179,013 | -0.10(-0.52%) |
Mar 09, 2016 | 19.80 | 20.30 | 19.77 | 19.87 | 250,611 | +0.09(+0.44%) |
Mar 08, 2016 | 20.37 | 20.66 | 19.48 | 19.78 | 593,442 | -0.72(-3.52%) |
Mar 07, 2016 | 21.00 | 21.14 | 20.39 | 20.50 | 312,770 | -0.34(-1.61%) |
Mar 04, 2016 | 20.10 | 20.84 | 19.93 | 20.84 | 441,257 | +0.95(+4.78%) |
Mar 03, 2016 | 20.85 | 20.91 | 19.75 | 19.89 | 851,064 | -0.79(-3.81%) |
Mar 02, 2016 | 19.69 | 20.73 | 19.52 | 20.68 | 1,865,858 | +1.28(+6.58%) |