Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.49 | 19.59 | 19.39 | 19.54 | 653,317 | +0.08(+0.43%) |
May 27, 2016 | 19.46 | 19.46 | 19.46 | 19.46 | 570,139 | +0.02(+0.12%) |
May 26, 2016 | 19.58 | 19.58 | 19.31 | 19.43 | 543,873 | -0.13(-0.65%) |
May 25, 2016 | 19.33 | 19.58 | 19.28 | 19.56 | 427,204 | +0.24(+1.25%) |
May 24, 2016 | 19.24 | 19.44 | 19.23 | 19.32 | 681,661 | +0.23(+1.18%) |
May 23, 2016 | 19.20 | 19.33 | 19.06 | 19.09 | 515,402 | -0.08(-0.43%) |
May 20, 2016 | 18.78 | 19.19 | 18.76 | 19.18 | 615,691 | +0.48(+2.58%) |
May 19, 2016 | 18.63 | 18.76 | 18.50 | 18.69 | 782,878 | -0.13(-0.68%) |
May 18, 2016 | 18.98 | 19.14 | 18.66 | 18.82 | 615,742 | -0.22(-1.15%) |
May 17, 2016 | 19.33 | 19.34 | 18.91 | 19.04 | 557,652 | -0.34(-1.75%) |
May 16, 2016 | 19.13 | 19.48 | 19.13 | 19.38 | 497,898 | +0.29(+1.50%) |
May 13, 2016 | 19.00 | 19.13 | 18.88 | 19.09 | 371,967 | -0.03(-0.16%) |
May 12, 2016 | 19.10 | 19.22 | 18.91 | 19.12 | 492,377 | +0.11(+0.55%) |
May 11, 2016 | 19.10 | 19.22 | 18.98 | 19.02 | 492,115 | -0.13(-0.67%) |
May 10, 2016 | 19.09 | 19.21 | 18.83 | 19.15 | 634,449 | +0.10(+0.51%) |
May 09, 2016 | 19.08 | 19.35 | 18.97 | 19.05 | 512,226 | -0.03(-0.16%) |
May 06, 2016 | 19.07 | 19.17 | 18.87 | 19.08 | 530,468 | -0.01(-0.04%) |
May 05, 2016 | 18.91 | 19.18 | 18.36 | 19.09 | 609,983 | +0.47(+2.51%) |
May 04, 2016 | 18.46 | 18.74 | 18.46 | 18.62 | 744,600 | -0.01(-0.04%) |
May 03, 2016 | 18.73 | 18.83 | 18.42 | 18.63 | 395,309 | -0.27(-1.44%) |
May 02, 2016 | 18.60 | 18.94 | 18.60 | 18.90 | 462,813 | +0.30(+1.62%) |
Apr 29, 2016 | 18.72 | 18.73 | 18.43 | 18.60 | 422,618 | -0.11(-0.56%) |
Apr 28, 2016 | 18.75 | 18.94 | 18.67 | 18.70 | 304,940 | -0.16(-0.84%) |
Apr 27, 2016 | 18.92 | 19.00 | 18.72 | 18.86 | 636,631 | -0.08(-0.40%) |
Apr 26, 2016 | 18.75 | 18.98 | 18.75 | 18.94 | 338,354 | +0.26(+1.37%) |
Apr 25, 2016 | 18.61 | 18.72 | 18.55 | 18.68 | 468,332 | +0.02(+0.08%) |
Apr 22, 2016 | 18.54 | 18.75 | 18.54 | 18.66 | 489,016 | +0.13(+0.69%) |
Apr 21, 2016 | 18.63 | 18.70 | 18.44 | 18.54 | 412,940 | -0.08(-0.41%) |
Apr 20, 2016 | 18.79 | 18.86 | 18.60 | 18.61 | 584,707 | -0.21(-1.12%) |
Apr 19, 2016 | 19.00 | 19.09 | 18.77 | 18.82 | 972,369 | -0.13(-0.68%) |
Apr 18, 2016 | 18.90 | 19.09 | 18.86 | 18.95 | 436,749 | -0.08(-0.44%) |
Apr 15, 2016 | 18.84 | 19.20 | 18.84 | 19.03 | 683,638 | +0.17(+0.88%) |
Apr 14, 2016 | 18.71 | 18.99 | 18.59 | 18.87 | 649,500 | +0.16(+0.85%) |
Apr 13, 2016 | 18.75 | 18.81 | 18.59 | 18.71 | 472,790 | +0.02(+0.12%) |
Apr 12, 2016 | 18.45 | 18.75 | 18.45 | 18.69 | 331,677 | +0.28(+1.51%) |
Apr 11, 2016 | 18.47 | 18.57 | 18.33 | 18.41 | 400,383 | -0.02(-0.08%) |
Apr 08, 2016 | 18.36 | 18.51 | 18.23 | 18.42 | 295,179 | +0.20(+1.12%) |
Apr 07, 2016 | 18.42 | 18.61 | 18.09 | 18.22 | 550,835 | -0.31(-1.67%) |
Apr 06, 2016 | 18.34 | 18.54 | 18.23 | 18.53 | 651,349 | +0.17(+0.90%) |
Apr 05, 2016 | 18.42 | 18.52 | 18.32 | 18.36 | 406,328 | -0.17(-0.89%) |
Apr 04, 2016 | 18.71 | 18.80 | 18.45 | 18.53 | 615,763 | -0.20(-1.09%) |
Apr 01, 2016 | 18.43 | 18.75 | 18.43 | 18.73 | 655,528 | +0.14(+0.73%) |
Mar 31, 2016 | 18.49 | 18.69 | 18.28 | 18.60 | 1,405,088 | +0.09(+0.49%) |
Mar 30, 2016 | 18.60 | 18.61 | 18.36 | 18.51 | 596,715 | -0.05(-0.28%) |
Mar 29, 2016 | 17.97 | 18.57 | 17.97 | 18.56 | 850,401 | +0.55(+3.05%) |
Mar 28, 2016 | 17.85 | 18.04 | 17.71 | 18.01 | 397,671 | +0.17(+0.97%) |
Mar 24, 2016 | 17.68 | 17.84 | 17.84 | 17.84 | 654,810 | -0.04(-0.21%) |
Mar 23, 2016 | 18.14 | 18.21 | 17.87 | 17.87 | 508,604 | -0.29(-1.62%) |
Mar 22, 2016 | 17.93 | 18.30 | 17.75 | 18.17 | 743,468 | +0.12(+0.67%) |
Mar 21, 2016 | 17.56 | 18.11 | 17.47 | 18.05 | 1,502,364 | +0.44(+2.48%) |
Mar 18, 2016 | 17.44 | 17.69 | 17.33 | 17.61 | 3,101,253 | +0.13(+0.73%) |
Mar 17, 2016 | 17.20 | 17.59 | 17.10 | 17.48 | 932,487 | +0.30(+1.75%) |
Mar 16, 2016 | 16.90 | 17.21 | 16.86 | 17.18 | 636,339 | +0.23(+1.38%) |
Mar 15, 2016 | 16.96 | 17.01 | 16.61 | 16.95 | 924,380 | -0.07(-0.40%) |
Mar 14, 2016 | 17.10 | 17.14 | 16.88 | 17.01 | 657,604 | -0.19(-1.08%) |
Mar 11, 2016 | 17.19 | 17.34 | 17.10 | 17.20 | 653,396 | +0.22(+1.32%) |
Mar 10, 2016 | 16.86 | 17.02 | 16.61 | 16.98 | 642,744 | +0.19(+1.11%) |
Mar 09, 2016 | 16.84 | 16.92 | 16.71 | 16.79 | 805,511 | -0.01(-0.09%) |
Mar 08, 2016 | 17.24 | 17.35 | 16.79 | 16.81 | 638,261 | -0.55(-3.18%) |
Mar 07, 2016 | 17.12 | 17.47 | 17.12 | 17.36 | 608,171 | +0.16(+0.95%) |
Mar 04, 2016 | 17.09 | 17.37 | 17.01 | 17.19 | 673,287 | +0.11(+0.65%) |
Mar 03, 2016 | 17.16 | 17.29 | 17.07 | 17.08 | 982,140 | -0.08(-0.48%) |
Mar 02, 2016 | 16.53 | 17.20 | 16.40 | 17.16 | 1,047,416 | +0.63(+3.83%) |