Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.99 | 19.10 | 18.77 | 19.02 | 130,460 | +0.14(+0.72%) |
May 27, 2016 | 18.96 | 18.88 | 18.88 | 18.88 | 74,997 | -0.04(-0.22%) |
May 26, 2016 | 18.84 | 18.99 | 18.82 | 18.92 | 61,579 | +0.07(+0.36%) |
May 25, 2016 | 18.66 | 18.96 | 18.64 | 18.85 | 102,830 | +0.18(+0.94%) |
May 24, 2016 | 18.37 | 18.77 | 18.37 | 18.68 | 136,225 | +0.27(+1.48%) |
May 23, 2016 | 18.41 | 18.53 | 18.32 | 18.41 | 74,788 | +0.08(+0.44%) |
May 20, 2016 | 18.13 | 18.32 | 18.11 | 18.32 | 142,017 | +0.24(+1.35%) |
May 19, 2016 | 18.08 | 18.22 | 17.84 | 18.08 | 142,592 | -0.15(-0.82%) |
May 18, 2016 | 18.46 | 18.54 | 18.01 | 18.23 | 165,395 | -0.27(-1.47%) |
May 17, 2016 | 18.53 | 18.76 | 18.35 | 18.50 | 115,717 | -0.15(-0.80%) |
May 16, 2016 | 18.79 | 18.81 | 18.60 | 18.65 | 105,760 | +0.00(+0.00%) |
May 13, 2016 | 18.58 | 18.72 | 18.53 | 18.65 | 113,689 | -0.01(-0.07%) |
May 12, 2016 | 18.88 | 18.91 | 18.51 | 18.66 | 128,014 | -0.12(-0.65%) |
May 11, 2016 | 18.50 | 18.91 | 18.42 | 18.79 | 192,820 | +0.31(+1.69%) |
May 10, 2016 | 18.61 | 18.62 | 18.26 | 18.47 | 99,153 | -0.05(-0.29%) |
May 09, 2016 | 18.18 | 18.61 | 18.18 | 18.53 | 138,935 | +0.20(+1.11%) |
May 06, 2016 | 17.94 | 18.35 | 17.65 | 18.32 | 159,801 | +0.12(+0.67%) |
May 05, 2016 | 18.11 | 18.39 | 18.11 | 18.20 | 87,770 | +0.10(+0.52%) |
May 04, 2016 | 17.92 | 18.19 | 17.81 | 18.11 | 62,047 | +0.14(+0.76%) |
May 03, 2016 | 18.11 | 18.22 | 17.88 | 17.97 | 57,127 | -0.31(-1.71%) |
May 02, 2016 | 18.19 | 18.31 | 18.09 | 18.28 | 67,335 | +0.11(+0.60%) |
Apr 29, 2016 | 18.19 | 18.31 | 18.00 | 18.18 | 71,478 | +0.00(+0.00%) |
Apr 28, 2016 | 18.31 | 18.31 | 18.12 | 18.18 | 55,981 | -0.14(-0.74%) |
Apr 27, 2016 | 18.20 | 18.35 | 18.16 | 18.31 | 47,439 | +0.01(+0.07%) |
Apr 26, 2016 | 18.20 | 18.31 | 18.12 | 18.30 | 107,889 | +0.11(+0.60%) |
Apr 25, 2016 | 18.16 | 18.21 | 18.00 | 18.19 | 60,731 | +0.07(+0.37%) |
Apr 22, 2016 | 18.15 | 18.22 | 17.99 | 18.12 | 46,304 | -0.01(-0.07%) |
Apr 21, 2016 | 18.30 | 18.38 | 18.03 | 18.13 | 89,930 | -0.10(-0.52%) |
Apr 20, 2016 | 18.24 | 18.39 | 18.16 | 18.23 | 62,637 | -0.10(-0.52%) |
Apr 19, 2016 | 18.23 | 18.45 | 18.19 | 18.32 | 66,518 | +0.10(+0.52%) |
Apr 18, 2016 | 18.15 | 18.30 | 18.03 | 18.23 | 52,804 | +0.08(+0.45%) |
Apr 15, 2016 | 18.12 | 18.27 | 18.03 | 18.15 | 109,884 | +0.03(+0.15%) |
Apr 14, 2016 | 18.09 | 18.23 | 17.84 | 18.12 | 114,644 | +0.04(+0.23%) |
Apr 13, 2016 | 18.05 | 18.18 | 17.93 | 18.08 | 73,220 | +0.10(+0.53%) |
Apr 12, 2016 | 17.73 | 18.23 | 17.66 | 17.99 | 169,788 | +0.30(+1.69%) |
Apr 11, 2016 | 17.44 | 17.78 | 17.44 | 17.69 | 222,572 | +0.26(+1.48%) |
Apr 08, 2016 | 17.43 | 17.65 | 17.42 | 17.43 | 42,389 | +0.07(+0.39%) |
Apr 07, 2016 | 17.35 | 17.46 | 17.27 | 17.36 | 88,631 | +0.01(+0.08%) |
Apr 06, 2016 | 17.39 | 17.50 | 17.29 | 17.35 | 76,559 | -0.07(-0.39%) |
Apr 05, 2016 | 17.44 | 17.53 | 17.27 | 17.42 | 116,603 | -0.07(-0.39%) |
Apr 04, 2016 | 17.65 | 17.66 | 17.44 | 17.48 | 95,387 | -0.19(-1.08%) |
Apr 01, 2016 | 17.67 | 17.75 | 17.43 | 17.67 | 104,023 | -0.07(-0.38%) |
Mar 31, 2016 | 17.51 | 17.75 | 17.42 | 17.74 | 138,445 | +0.19(+1.08%) |
Mar 30, 2016 | 17.63 | 17.69 | 17.27 | 17.55 | 105,420 | -0.05(-0.31%) |
Mar 29, 2016 | 17.24 | 17.63 | 17.10 | 17.61 | 118,454 | +0.35(+2.05%) |
Mar 28, 2016 | 17.33 | 17.43 | 17.06 | 17.25 | 101,856 | -0.08(-0.47%) |
Mar 24, 2016 | 17.17 | 17.33 | 17.33 | 17.33 | 136,439 | +0.08(+0.47%) |
Mar 23, 2016 | 17.56 | 17.62 | 17.25 | 17.25 | 144,971 | -0.35(-2.00%) |
Mar 22, 2016 | 17.29 | 17.61 | 17.18 | 17.61 | 211,392 | +0.20(+1.17%) |
Mar 21, 2016 | 17.52 | 17.73 | 17.40 | 17.40 | 203,643 | -0.19(-1.08%) |
Mar 18, 2016 | 17.39 | 17.60 | 17.28 | 17.59 | 439,407 | +0.27(+1.57%) |
Mar 17, 2016 | 16.98 | 17.37 | 16.97 | 17.32 | 169,614 | +0.29(+1.71%) |
Mar 16, 2016 | 16.74 | 17.04 | 16.65 | 17.03 | 307,726 | +0.27(+1.64%) |
Mar 15, 2016 | 16.78 | 16.92 | 16.61 | 16.75 | 153,974 | -0.16(-0.93%) |
Mar 14, 2016 | 17.04 | 17.05 | 16.68 | 16.91 | 144,672 | -0.10(-0.61%) |
Mar 11, 2016 | 16.79 | 17.02 | 16.68 | 17.02 | 181,960 | +0.34(+2.04%) |
Mar 10, 2016 | 17.00 | 17.00 | 16.44 | 16.68 | 186,696 | -0.25(-1.47%) |
Mar 09, 2016 | 16.91 | 17.11 | 16.77 | 16.92 | 119,467 | +0.01(+0.08%) |
Mar 08, 2016 | 17.22 | 17.28 | 16.75 | 16.91 | 146,226 | -0.35(-2.05%) |
Mar 07, 2016 | 17.09 | 17.32 | 17.04 | 17.26 | 204,950 | +0.14(+0.84%) |
Mar 04, 2016 | 17.19 | 17.30 | 17.02 | 17.12 | 221,537 | -0.04(-0.23%) |
Mar 03, 2016 | 16.74 | 17.22 | 16.66 | 17.16 | 268,150 | +0.64(+3.88%) |
Mar 02, 2016 | 16.06 | 16.54 | 16.01 | 16.52 | 274,303 | +0.46(+2.85%) |