Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.93 | 18.98 | 18.72 | 18.81 | 29,033 | -0.07(-0.37%) |
May 27, 2016 | 18.88 | 18.88 | 18.88 | 0 | -0.01(-0.03%) | |
May 26, 2016 | 18.84 | 18.92 | 18.83 | 18.89 | 26,523 | +0.31(+1.64%) |
May 25, 2016 | 18.63 | 18.72 | 18.56 | 18.58 | 858,198 | +0.16(+0.90%) |
May 24, 2016 | 18.30 | 18.44 | 18.29 | 18.41 | 42,394 | +0.42(+2.33%) |
May 23, 2016 | 17.91 | 18.03 | 17.91 | 18.00 | 59,226 | +0.11(+0.62%) |
May 20, 2016 | 17.89 | 17.94 | 17.84 | 17.89 | 53,933 | -0.00(-0.03%) |
May 19, 2016 | 17.93 | 17.93 | 17.81 | 17.89 | 54,692 | -0.04(-0.22%) |
May 18, 2016 | 17.86 | 18.12 | 17.86 | 17.93 | 70,931 | +0.05(+0.28%) |
May 17, 2016 | 18.00 | 18.06 | 17.85 | 17.88 | 77,292 | -0.05(-0.28%) |
May 16, 2016 | 17.99 | 17.99 | 17.89 | 17.93 | 93,531 | +0.09(+0.50%) |
May 13, 2016 | 17.95 | 18.03 | 17.80 | 17.84 | 61,736 | -0.09(-0.50%) |
May 12, 2016 | 18.15 | 18.17 | 17.82 | 17.93 | 55,991 | -0.14(-0.77%) |
May 11, 2016 | 18.16 | 18.20 | 18.06 | 18.07 | 61,826 | -0.16(-0.88%) |
May 10, 2016 | 18.11 | 18.23 | 18.07 | 18.23 | 52,280 | -0.37(-1.99%) |
May 09, 2016 | 18.56 | 18.66 | 18.53 | 18.60 | 63,638 | +0.00(+0.00%) |
May 06, 2016 | 18.46 | 18.60 | 18.41 | 18.60 | 63,291 | +0.20(+1.09%) |
May 05, 2016 | 18.34 | 18.46 | 18.33 | 18.40 | 58,420 | -0.13(-0.70%) |
May 04, 2016 | 18.56 | 18.61 | 18.44 | 18.53 | 35,520 | -0.26(-1.38%) |
May 03, 2016 | 18.75 | 18.85 | 18.72 | 18.79 | 52,799 | -0.17(-0.90%) |
May 02, 2016 | 18.89 | 18.96 | 18.82 | 18.96 | 52,575 | +0.31(+1.66%) |
Apr 29, 2016 | 18.67 | 18.67 | 18.52 | 18.65 | 41,307 | -0.15(-0.80%) |
Apr 28, 2016 | 18.76 | 18.91 | 18.75 | 18.80 | 46,540 | -0.22(-1.16%) |
Apr 27, 2016 | 18.88 | 19.03 | 18.75 | 19.02 | 39,165 | -0.53(-2.71%) |
Apr 26, 2016 | 19.54 | 19.99 | 19.45 | 19.55 | 402,410 | -0.03(-0.15%) |
Apr 25, 2016 | 19.50 | 19.63 | 19.41 | 19.58 | 70,227 | -1.00(-4.86%) |
Apr 22, 2016 | 20.50 | 20.64 | 20.50 | 20.58 | 27,884 | -0.01(-0.05%) |
Apr 21, 2016 | 20.70 | 20.70 | 20.53 | 20.59 | 46,574 | -0.17(-0.82%) |
Apr 20, 2016 | 20.86 | 20.88 | 20.76 | 20.76 | 46,560 | -0.02(-0.10%) |
Apr 19, 2016 | 20.93 | 20.93 | 20.71 | 20.78 | 25,323 | +0.31(+1.51%) |
Apr 18, 2016 | 20.20 | 20.49 | 20.20 | 20.47 | 54,961 | +0.12(+0.59%) |
Apr 15, 2016 | 20.44 | 20.51 | 20.34 | 20.35 | 48,418 | -0.11(-0.54%) |
Apr 14, 2016 | 20.51 | 20.61 | 20.45 | 20.46 | 58,655 | -0.05(-0.24%) |
Apr 13, 2016 | 20.40 | 20.52 | 20.36 | 20.51 | 42,641 | +0.19(+0.94%) |
Apr 12, 2016 | 20.30 | 20.33 | 20.15 | 20.32 | 35,048 | +0.34(+1.70%) |
Apr 11, 2016 | 20.04 | 20.14 | 19.98 | 19.98 | 41,493 | +0.08(+0.40%) |
Apr 08, 2016 | 19.98 | 20.02 | 19.84 | 19.90 | 34,828 | +0.35(+1.79%) |
Apr 07, 2016 | 19.71 | 19.80 | 19.54 | 19.55 | 31,630 | -0.32(-1.61%) |
Apr 06, 2016 | 19.69 | 19.93 | 19.69 | 19.87 | 33,746 | +0.15(+0.76%) |
Apr 05, 2016 | 19.86 | 19.86 | 19.68 | 19.72 | 43,826 | -0.30(-1.50%) |
Apr 04, 2016 | 20.20 | 20.20 | 19.97 | 20.02 | 31,588 | -0.06(-0.30%) |
Apr 01, 2016 | 19.84 | 20.11 | 19.84 | 20.08 | 36,116 | -0.22(-1.08%) |
Mar 31, 2016 | 20.30 | 20.41 | 20.23 | 20.30 | 24,294 | -0.02(-0.10%) |
Mar 30, 2016 | 20.26 | 20.38 | 20.23 | 20.32 | 164,094 | +0.20(+0.99%) |
Mar 29, 2016 | 19.80 | 20.12 | 19.77 | 20.12 | 36,674 | +0.29(+1.46%) |
Mar 28, 2016 | 19.81 | 19.95 | 19.78 | 19.83 | 45,424 | +0.01(+0.05%) |
Mar 24, 2016 | 19.82 | 19.82 | 19.82 | 0 | -0.27(-1.32%) | |
Mar 23, 2016 | 20.15 | 20.20 | 20.01 | 20.09 | 38,476 | -0.18(-0.86%) |
Mar 22, 2016 | 20.14 | 20.32 | 20.13 | 20.26 | 42,668 | -0.07(-0.34%) |
Mar 21, 2016 | 20.26 | 20.38 | 20.22 | 20.33 | 26,671 | -0.13(-0.64%) |
Mar 18, 2016 | 20.44 | 20.64 | 20.41 | 20.46 | 35,375 | -0.25(-1.21%) |
Mar 17, 2016 | 20.58 | 20.77 | 20.52 | 20.71 | 32,238 | -0.18(-0.86%) |
Mar 16, 2016 | 20.55 | 20.92 | 20.54 | 20.89 | 46,706 | +0.27(+1.31%) |
Mar 15, 2016 | 20.54 | 20.63 | 20.48 | 20.62 | 27,987 | +0.03(+0.12%) |
Mar 14, 2016 | 20.51 | 20.66 | 20.47 | 20.59 | 61,712 | -0.04(-0.18%) |
Mar 11, 2016 | 20.53 | 20.68 | 20.50 | 20.63 | 39,531 | +0.58(+2.90%) |
Mar 10, 2016 | 20.17 | 20.30 | 19.83 | 20.05 | 65,811 | +0.25(+1.26%) |
Mar 09, 2016 | 19.84 | 19.90 | 19.77 | 19.80 | 97,157 | +0.10(+0.51%) |
Mar 08, 2016 | 19.80 | 19.80 | 19.69 | 19.70 | 61,466 | +0.06(+0.31%) |
Mar 07, 2016 | 19.49 | 19.69 | 19.42 | 19.64 | 46,119 | -0.10(-0.51%) |
Mar 04, 2016 | 19.80 | 19.82 | 19.73 | 19.74 | 94,418 | -0.13(-0.65%) |
Mar 03, 2016 | 19.65 | 19.88 | 19.59 | 19.87 | 35,440 | -0.13(-0.65%) |
Mar 02, 2016 | 19.85 | 20.00 | 19.75 | 20.00 | 34,309 | -0.02(-0.07%) |