Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.67 | 18.77 | 18.56 | 18.61 | 90,967 | +0.12(+0.64%) |
May 27, 2016 | 18.57 | 18.50 | 18.50 | 18.50 | 76,997 | -0.08(-0.41%) |
May 26, 2016 | 18.63 | 18.65 | 18.56 | 18.57 | 270,523 | +0.02(+0.13%) |
May 25, 2016 | 18.49 | 18.64 | 18.49 | 18.55 | 34,126 | +0.13(+0.70%) |
May 24, 2016 | 18.36 | 18.49 | 18.34 | 18.42 | 60,875 | +0.09(+0.51%) |
May 23, 2016 | 18.36 | 18.44 | 18.30 | 18.33 | 59,156 | -0.17(-0.92%) |
May 20, 2016 | 18.39 | 18.53 | 18.39 | 18.50 | 22,072 | +0.25(+1.39%) |
May 19, 2016 | 18.25 | 18.33 | 18.13 | 18.24 | 44,643 | -0.14(-0.74%) |
May 18, 2016 | 18.54 | 18.70 | 18.37 | 18.38 | 198,270 | -0.22(-1.20%) |
May 17, 2016 | 18.53 | 18.69 | 18.51 | 18.60 | 53,775 | -0.08(-0.44%) |
May 16, 2016 | 18.60 | 18.74 | 18.60 | 18.69 | 134,206 | +0.21(+1.11%) |
May 13, 2016 | 18.77 | 18.77 | 18.48 | 18.48 | 40,165 | -0.38(-2.03%) |
May 12, 2016 | 19.07 | 19.07 | 18.83 | 18.86 | 137,801 | -0.11(-0.57%) |
May 11, 2016 | 19.10 | 19.13 | 18.95 | 18.97 | 39,599 | -0.10(-0.54%) |
May 10, 2016 | 18.80 | 19.07 | 18.80 | 19.07 | 45,457 | +0.39(+2.08%) |
May 09, 2016 | 18.97 | 18.97 | 18.60 | 18.69 | 26,896 | -0.33(-1.73%) |
May 06, 2016 | 19.02 | 19.18 | 18.91 | 19.01 | 28,478 | -0.05(-0.28%) |
May 05, 2016 | 19.14 | 19.24 | 18.99 | 19.07 | 38,133 | +0.04(+0.19%) |
May 04, 2016 | 19.18 | 19.19 | 18.98 | 19.03 | 23,258 | -0.21(-1.10%) |
May 03, 2016 | 19.46 | 19.46 | 19.24 | 19.24 | 62,104 | -0.64(-3.22%) |
May 02, 2016 | 19.93 | 19.93 | 19.72 | 19.89 | 80,930 | -0.04(-0.21%) |
Apr 29, 2016 | 20.00 | 20.00 | 19.80 | 19.93 | 47,971 | +0.00(+0.00%) |
Apr 28, 2016 | 19.93 | 20.10 | 19.90 | 19.93 | 36,312 | -0.14(-0.70%) |
Apr 27, 2016 | 19.87 | 20.13 | 19.87 | 20.07 | 58,796 | +0.06(+0.32%) |
Apr 26, 2016 | 19.97 | 20.00 | 19.86 | 20.00 | 78,569 | +0.15(+0.74%) |
Apr 25, 2016 | 20.07 | 20.07 | 19.80 | 19.86 | 43,816 | -0.08(-0.41%) |
Apr 22, 2016 | 20.10 | 20.10 | 19.90 | 19.94 | 107,420 | -0.18(-0.88%) |
Apr 21, 2016 | 20.04 | 20.19 | 20.00 | 20.12 | 27,277 | -0.20(-0.98%) |
Apr 20, 2016 | 20.24 | 20.40 | 20.03 | 20.32 | 41,586 | +0.05(+0.25%) |
Apr 19, 2016 | 20.13 | 20.33 | 20.13 | 20.26 | 65,466 | +0.21(+1.03%) |
Apr 18, 2016 | 19.83 | 20.06 | 19.83 | 20.06 | 101,571 | +0.14(+0.71%) |
Apr 15, 2016 | 19.90 | 20.01 | 19.88 | 19.92 | 107,325 | -0.06(-0.29%) |
Apr 14, 2016 | 20.02 | 20.06 | 19.89 | 19.97 | 68,345 | -0.04(-0.18%) |
Apr 13, 2016 | 19.94 | 20.01 | 19.89 | 20.01 | 57,292 | +0.41(+2.07%) |
Apr 12, 2016 | 19.33 | 19.67 | 19.30 | 19.60 | 40,845 | +0.41(+2.11%) |
Apr 11, 2016 | 19.16 | 19.39 | 19.16 | 19.20 | 53,636 | +0.45(+2.42%) |
Apr 08, 2016 | 18.76 | 18.89 | 18.74 | 18.74 | 101,292 | +0.35(+1.92%) |
Apr 07, 2016 | 18.48 | 18.55 | 18.27 | 18.39 | 59,009 | -0.39(-2.10%) |
Apr 06, 2016 | 18.53 | 18.79 | 18.39 | 18.79 | 116,083 | +0.20(+1.08%) |
Apr 05, 2016 | 18.73 | 18.73 | 18.56 | 18.59 | 43,847 | -0.33(-1.74%) |
Apr 04, 2016 | 19.18 | 19.31 | 18.90 | 18.91 | 358,670 | -0.42(-2.16%) |
Apr 01, 2016 | 19.05 | 19.33 | 18.99 | 19.33 | 65,843 | +0.05(+0.27%) |
Mar 31, 2016 | 19.37 | 19.53 | 19.25 | 19.28 | 180,769 | +0.00(+0.02%) |
Mar 30, 2016 | 19.36 | 19.53 | 19.26 | 19.28 | 476,092 | +0.17(+0.90%) |
Mar 29, 2016 | 18.77 | 19.14 | 18.71 | 19.10 | 73,002 | +0.21(+1.09%) |
Mar 28, 2016 | 18.78 | 19.01 | 18.77 | 18.90 | 115,296 | +0.09(+0.47%) |
Mar 24, 2016 | 18.69 | 18.81 | 18.81 | 18.81 | 36,883 | -0.08(-0.44%) |
Mar 23, 2016 | 19.09 | 19.09 | 18.83 | 18.89 | 50,415 | -0.38(-1.97%) |
Mar 22, 2016 | 19.21 | 19.38 | 19.21 | 19.27 | 28,513 | -0.13(-0.70%) |
Mar 21, 2016 | 19.29 | 19.54 | 19.29 | 19.41 | 37,301 | +0.00(+0.00%) |
Mar 18, 2016 | 19.47 | 19.63 | 19.29 | 19.41 | 267,933 | +0.13(+0.67%) |
Mar 17, 2016 | 19.08 | 19.44 | 19.01 | 19.28 | 89,968 | +0.48(+2.53%) |
Mar 16, 2016 | 18.38 | 18.84 | 18.36 | 18.80 | 81,527 | +0.26(+1.38%) |
Mar 15, 2016 | 18.64 | 18.89 | 18.47 | 18.55 | 26,910 | -0.64(-3.35%) |
Mar 14, 2016 | 19.07 | 19.28 | 19.07 | 19.19 | 68,538 | -0.15(-0.76%) |
Mar 11, 2016 | 18.91 | 19.35 | 18.91 | 19.33 | 155,416 | +0.60(+3.21%) |
Mar 10, 2016 | 18.82 | 19.02 | 18.56 | 18.73 | 161,734 | -0.02(-0.11%) |
Mar 09, 2016 | 18.82 | 19.01 | 18.75 | 18.75 | 132,133 | +0.08(+0.41%) |
Mar 08, 2016 | 18.89 | 18.95 | 18.61 | 18.68 | 59,386 | -0.42(-2.18%) |
Mar 07, 2016 | 18.85 | 19.25 | 18.85 | 19.09 | 249,248 | +0.41(+2.20%) |
Mar 04, 2016 | 18.55 | 18.90 | 18.53 | 18.68 | 167,285 | +0.35(+1.92%) |
Mar 03, 2016 | 18.03 | 18.39 | 18.03 | 18.33 | 243,493 | +0.25(+1.39%) |
Mar 02, 2016 | 17.86 | 18.08 | 17.72 | 18.08 | 49,717 | +0.09(+0.52%) |