Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.26 | 19.47 | 19.26 | 19.42 | 28,797 | +0.29(+1.53%) |
May 27, 2016 | 18.90 | 19.13 | 19.13 | 19.13 | 20,331 | +0.29(+1.55%) |
May 26, 2016 | 18.86 | 18.87 | 18.79 | 18.83 | 8,192 | +0.04(+0.21%) |
May 25, 2016 | 18.71 | 18.85 | 18.68 | 18.80 | 11,493 | +0.12(+0.63%) |
May 24, 2016 | 18.52 | 18.70 | 18.52 | 18.68 | 16,094 | +0.24(+1.32%) |
May 23, 2016 | 18.52 | 18.54 | 18.41 | 18.43 | 10,007 | -0.02(-0.11%) |
May 20, 2016 | 18.40 | 18.53 | 18.40 | 18.45 | 6,349 | +0.19(+1.07%) |
May 19, 2016 | 18.30 | 18.30 | 18.24 | 18.26 | 10,800 | -0.15(-0.81%) |
May 18, 2016 | 18.48 | 18.57 | 18.39 | 18.41 | 14,203 | -0.18(-0.98%) |
May 17, 2016 | 18.56 | 18.73 | 18.55 | 18.59 | 14,280 | +0.09(+0.47%) |
May 16, 2016 | 18.38 | 18.55 | 18.38 | 18.50 | 29,023 | +0.19(+1.01%) |
May 13, 2016 | 18.25 | 18.40 | 18.25 | 18.32 | 15,582 | +0.13(+0.70%) |
May 12, 2016 | 18.43 | 18.43 | 18.10 | 18.19 | 22,738 | -0.11(-0.59%) |
May 11, 2016 | 18.39 | 18.44 | 18.30 | 18.30 | 5,563 | -0.04(-0.21%) |
May 10, 2016 | 18.02 | 18.34 | 18.02 | 18.34 | 43,379 | +0.35(+1.95%) |
May 09, 2016 | 18.12 | 18.23 | 17.98 | 17.99 | 14,615 | -0.16(-0.87%) |
May 06, 2016 | 17.92 | 18.14 | 17.92 | 18.14 | 8,976 | +0.13(+0.75%) |
May 05, 2016 | 18.14 | 18.24 | 18.00 | 18.01 | 4,316 | +0.05(+0.30%) |
May 04, 2016 | 17.86 | 18.02 | 17.77 | 17.96 | 10,071 | +0.03(+0.16%) |
May 03, 2016 | 18.07 | 18.07 | 17.93 | 17.93 | 5,401 | -0.31(-1.71%) |
May 02, 2016 | 18.24 | 18.24 | 18.10 | 18.24 | 10,443 | +0.10(+0.54%) |
Apr 29, 2016 | 18.24 | 18.36 | 18.05 | 18.14 | 21,884 | -0.04(-0.21%) |
Apr 28, 2016 | 18.29 | 18.47 | 18.16 | 18.18 | 26,771 | +0.13(+0.70%) |
Apr 27, 2016 | 18.09 | 18.11 | 17.88 | 18.05 | 21,344 | -0.20(-1.12%) |
Apr 26, 2016 | 18.18 | 18.27 | 18.18 | 18.26 | 46,953 | +0.09(+0.48%) |
Apr 25, 2016 | 18.17 | 18.23 | 18.12 | 18.17 | 13,319 | -0.08(-0.43%) |
Apr 22, 2016 | 18.30 | 18.43 | 18.17 | 18.25 | 10,427 | -0.20(-1.11%) |
Apr 21, 2016 | 18.43 | 18.50 | 18.37 | 18.45 | 23,722 | -0.01(-0.05%) |
Apr 20, 2016 | 18.29 | 18.50 | 18.29 | 18.46 | 4,918 | +0.10(+0.53%) |
Apr 19, 2016 | 18.31 | 18.41 | 18.23 | 18.37 | 15,157 | -0.01(-0.05%) |
Apr 18, 2016 | 18.09 | 18.38 | 18.09 | 18.38 | 6,265 | +0.17(+0.91%) |
Apr 15, 2016 | 18.32 | 18.32 | 18.17 | 18.21 | 5,627 | -0.12(-0.64%) |
Apr 14, 2016 | 18.36 | 18.43 | 18.28 | 18.33 | 17,950 | -0.02(-0.11%) |
Apr 13, 2016 | 18.17 | 18.43 | 18.17 | 18.35 | 24,916 | +0.35(+1.95%) |
Apr 12, 2016 | 17.85 | 18.03 | 17.78 | 18.00 | 10,718 | +0.20(+1.15%) |
Apr 11, 2016 | 17.85 | 17.97 | 17.76 | 17.79 | 7,047 | +0.03(+0.16%) |
Apr 08, 2016 | 18.02 | 18.02 | 17.68 | 17.76 | 200,066 | -0.09(-0.49%) |
Apr 07, 2016 | 17.86 | 17.98 | 17.76 | 17.85 | 14,013 | -0.13(-0.70%) |
Apr 06, 2016 | 17.68 | 17.98 | 17.68 | 17.98 | 9,042 | +0.28(+1.60%) |
Apr 05, 2016 | 17.66 | 17.70 | 17.62 | 17.69 | 13,731 | -0.18(-1.03%) |
Apr 04, 2016 | 17.84 | 17.94 | 17.84 | 17.88 | 6,527 | +0.01(+0.05%) |
Apr 01, 2016 | 17.71 | 17.87 | 17.68 | 17.87 | 9,126 | -0.07(-0.38%) |
Mar 31, 2016 | 17.91 | 18.00 | 17.71 | 17.94 | 8,262 | -0.01(-0.05%) |
Mar 30, 2016 | 17.93 | 18.04 | 17.93 | 17.95 | 8,673 | +0.16(+0.88%) |
Mar 29, 2016 | 17.50 | 17.81 | 17.50 | 17.79 | 16,528 | +0.20(+1.16%) |
Mar 28, 2016 | 17.70 | 17.77 | 17.52 | 17.59 | 9,111 | -0.16(-0.88%) |
Mar 24, 2016 | 17.46 | 17.74 | 17.74 | 17.74 | 56,888 | +0.07(+0.39%) |
Mar 23, 2016 | 17.97 | 17.97 | 17.68 | 17.68 | 10,242 | -0.27(-1.52%) |
Mar 22, 2016 | 17.75 | 17.96 | 17.75 | 17.95 | 7,581 | +0.10(+0.55%) |
Mar 21, 2016 | 17.79 | 17.93 | 17.79 | 17.85 | 8,616 | +0.03(+0.16%) |
Mar 18, 2016 | 17.87 | 17.91 | 17.81 | 17.82 | 20,996 | +0.04(+0.22%) |
Mar 17, 2016 | 17.59 | 17.80 | 17.59 | 17.78 | 39,271 | +0.22(+1.28%) |
Mar 16, 2016 | 17.27 | 17.60 | 17.27 | 17.56 | 12,705 | +0.25(+1.46%) |
Mar 15, 2016 | 17.45 | 17.45 | 17.27 | 17.31 | 23,548 | -0.33(-1.88%) |
Mar 14, 2016 | 17.48 | 17.67 | 17.48 | 17.64 | 14,802 | +0.21(+1.23%) |
Mar 11, 2016 | 17.27 | 17.44 | 17.27 | 17.42 | 9,565 | +0.43(+2.52%) |
Mar 10, 2016 | 17.28 | 17.28 | 16.86 | 16.99 | 12,846 | -0.11(-0.63%) |
Mar 09, 2016 | 17.10 | 17.18 | 17.04 | 17.10 | 14,787 | -0.06(-0.34%) |
Mar 08, 2016 | 17.22 | 17.26 | 17.13 | 17.16 | 14,808 | -0.23(-1.34%) |
Mar 07, 2016 | 17.40 | 17.60 | 17.31 | 17.39 | 21,973 | -0.08(-0.45%) |
Mar 04, 2016 | 17.43 | 17.54 | 17.42 | 17.47 | 20,345 | +0.16(+0.90%) |
Mar 03, 2016 | 17.24 | 17.36 | 17.24 | 17.31 | 113,093 | -0.04(-0.22%) |
Mar 02, 2016 | 17.20 | 17.35 | 17.20 | 17.35 | 26,426 | +0.20(+1.19%) |