Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.12 | 19.12 | 18.71 | 18.77 | 270,165 | -0.32(-1.65%) |
May 27, 2016 | 18.98 | 19.09 | 19.09 | 19.09 | 174,900 | +0.29(+1.52%) |
May 26, 2016 | 19.16 | 19.16 | 18.80 | 18.80 | 111,525 | -0.35(-1.83%) |
May 25, 2016 | 19.43 | 19.49 | 19.04 | 19.15 | 203,732 | -0.26(-1.34%) |
May 24, 2016 | 19.12 | 19.46 | 19.12 | 19.41 | 335,255 | +0.44(+2.32%) |
May 23, 2016 | 19.03 | 19.18 | 18.91 | 18.97 | 235,789 | -0.03(-0.16%) |
May 20, 2016 | 18.57 | 19.04 | 18.47 | 19.00 | 245,166 | +0.55(+2.98%) |
May 19, 2016 | 18.44 | 18.73 | 18.36 | 18.45 | 129,553 | -0.14(-0.75%) |
May 18, 2016 | 18.34 | 18.74 | 18.32 | 18.59 | 129,634 | +0.10(+0.54%) |
May 17, 2016 | 19.06 | 19.22 | 18.35 | 18.49 | 247,305 | -0.56(-2.91%) |
May 16, 2016 | 18.42 | 19.16 | 18.30 | 19.05 | 239,229 | +0.57(+3.06%) |
May 13, 2016 | 18.52 | 18.66 | 18.33 | 18.48 | 242,560 | -0.05(-0.27%) |
May 12, 2016 | 19.25 | 19.25 | 18.37 | 18.53 | 267,134 | -0.71(-3.69%) |
May 11, 2016 | 19.60 | 19.60 | 19.15 | 19.24 | 155,583 | -0.35(-1.79%) |
May 10, 2016 | 19.83 | 19.93 | 19.50 | 19.59 | 144,342 | -0.22(-1.11%) |
May 09, 2016 | 19.45 | 19.93 | 19.22 | 19.81 | 198,212 | +0.30(+1.54%) |
May 06, 2016 | 19.73 | 19.85 | 19.38 | 19.51 | 291,573 | -0.36(-1.81%) |
May 05, 2016 | 19.88 | 20.03 | 19.65 | 19.87 | 293,965 | -0.01(-0.05%) |
May 04, 2016 | 19.84 | 19.97 | 19.57 | 19.88 | 318,552 | -0.08(-0.40%) |
May 03, 2016 | 19.95 | 20.12 | 19.71 | 19.96 | 343,365 | +0.24(+1.22%) |
May 02, 2016 | 20.35 | 20.56 | 19.23 | 19.72 | 490,628 | -0.53(-2.62%) |
Apr 29, 2016 | 19.67 | 20.56 | 19.67 | 20.25 | 639,289 | +0.58(+2.95%) |
Apr 28, 2016 | 19.72 | 20.00 | 19.62 | 19.67 | 315,953 | -0.09(-0.46%) |
Apr 27, 2016 | 19.98 | 20.15 | 19.70 | 19.76 | 307,089 | -0.13(-0.65%) |
Apr 26, 2016 | 19.89 | 20.21 | 19.63 | 19.89 | 557,380 | +0.13(+0.66%) |
Apr 25, 2016 | 20.51 | 20.51 | 19.71 | 19.76 | 278,281 | -0.68(-3.33%) |
Apr 22, 2016 | 20.26 | 20.59 | 20.17 | 20.44 | 167,177 | +0.14(+0.69%) |
Apr 21, 2016 | 19.99 | 20.51 | 19.77 | 20.30 | 292,468 | +0.44(+2.22%) |
Apr 20, 2016 | 20.08 | 20.35 | 19.62 | 19.86 | 172,694 | -0.26(-1.29%) |
Apr 19, 2016 | 20.41 | 20.52 | 20.00 | 20.12 | 191,845 | -0.28(-1.37%) |
Apr 18, 2016 | 19.70 | 20.47 | 19.70 | 20.40 | 288,105 | +0.70(+3.55%) |
Apr 15, 2016 | 18.91 | 19.97 | 18.65 | 19.70 | 557,173 | +0.70(+3.68%) |
Apr 14, 2016 | 19.08 | 19.20 | 18.07 | 19.00 | 128,646 | -0.13(-0.68%) |
Apr 13, 2016 | 18.49 | 19.17 | 18.49 | 19.13 | 200,591 | +0.70(+3.80%) |
Apr 12, 2016 | 18.25 | 18.67 | 18.17 | 18.43 | 160,246 | +0.23(+1.26%) |
Apr 11, 2016 | 18.52 | 18.77 | 18.17 | 18.20 | 246,431 | -0.29(-1.57%) |
Apr 08, 2016 | 18.46 | 18.66 | 18.25 | 18.49 | 107,811 | +0.18(+1.01%) |
Apr 07, 2016 | 18.22 | 18.40 | 18.09 | 18.30 | 177,478 | +0.00(+0.03%) |
Apr 06, 2016 | 18.15 | 18.36 | 17.94 | 18.30 | 123,145 | +0.18(+0.99%) |
Apr 05, 2016 | 18.50 | 18.50 | 18.02 | 18.12 | 117,042 | -0.50(-2.69%) |
Apr 04, 2016 | 18.70 | 18.94 | 18.50 | 18.62 | 198,732 | -0.02(-0.11%) |
Apr 01, 2016 | 18.42 | 18.75 | 18.15 | 18.64 | 96,027 | +0.15(+0.81%) |
Mar 31, 2016 | 18.48 | 18.60 | 18.26 | 18.49 | 174,808 | +0.11(+0.60%) |
Mar 30, 2016 | 18.42 | 18.66 | 18.24 | 18.38 | 123,194 | +0.01(+0.05%) |
Mar 29, 2016 | 17.67 | 18.39 | 17.52 | 18.37 | 235,362 | +0.66(+3.73%) |
Mar 28, 2016 | 17.59 | 17.89 | 17.59 | 17.71 | 133,236 | +0.14(+0.80%) |
Mar 24, 2016 | 17.44 | 17.57 | 17.57 | 17.57 | 127,300 | +0.06(+0.34%) |
Mar 23, 2016 | 17.89 | 18.13 | 17.47 | 17.51 | 182,000 | -0.36(-2.01%) |
Mar 22, 2016 | 17.65 | 18.19 | 17.65 | 17.87 | 136,235 | +0.14(+0.79%) |
Mar 21, 2016 | 18.00 | 18.16 | 17.58 | 17.73 | 167,785 | -0.36(-1.99%) |
Mar 18, 2016 | 17.71 | 18.19 | 17.66 | 18.09 | 245,163 | +0.47(+2.67%) |
Mar 17, 2016 | 17.59 | 17.75 | 17.13 | 17.62 | 171,759 | +0.02(+0.11%) |
Mar 16, 2016 | 17.85 | 17.91 | 17.34 | 17.60 | 187,433 | -0.35(-1.95%) |
Mar 15, 2016 | 18.53 | 18.53 | 17.91 | 17.95 | 91,486 | -0.68(-3.65%) |
Mar 14, 2016 | 18.62 | 18.70 | 18.32 | 18.63 | 200,810 | -0.01(-0.05%) |
Mar 11, 2016 | 18.45 | 18.86 | 18.34 | 18.64 | 156,307 | +0.33(+1.80%) |
Mar 10, 2016 | 18.77 | 18.88 | 18.14 | 18.31 | 160,188 | -0.30(-1.61%) |
Mar 09, 2016 | 19.00 | 19.14 | 18.58 | 18.61 | 152,786 | -0.31(-1.64%) |
Mar 08, 2016 | 19.20 | 19.25 | 18.91 | 18.92 | 244,076 | -0.30(-1.56%) |
Mar 07, 2016 | 19.20 | 19.45 | 18.79 | 19.22 | 256,948 | +0.01(+0.05%) |
Mar 04, 2016 | 19.13 | 19.28 | 18.86 | 19.21 | 196,947 | +0.08(+0.42%) |
Mar 03, 2016 | 18.80 | 19.14 | 18.70 | 19.13 | 215,043 | +0.31(+1.65%) |
Mar 02, 2016 | 18.69 | 18.96 | 18.09 | 18.82 | 257,508 | +0.00(+0.00%) |