Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.18 | 20.18 | 19.86 | 20.08 | 96,525 | +0.63(+3.24%) |
May 27, 2016 | 19.45 | 19.45 | 19.45 | 0 | -0.10(-0.49%) | |
May 26, 2016 | 19.50 | 19.57 | 19.46 | 19.55 | 38,474 | +0.05(+0.23%) |
May 25, 2016 | 19.44 | 19.50 | 19.36 | 19.50 | 31,529 | +0.20(+1.01%) |
May 24, 2016 | 19.18 | 19.32 | 19.02 | 19.30 | 44,411 | +0.22(+1.15%) |
May 23, 2016 | 19.07 | 19.25 | 19.07 | 19.09 | 50,342 | +0.12(+0.66%) |
May 20, 2016 | 19.10 | 19.10 | 18.90 | 18.96 | 23,799 | +0.19(+1.01%) |
May 19, 2016 | 19.00 | 19.00 | 18.68 | 18.77 | 54,018 | -0.18(-0.95%) |
May 18, 2016 | 18.74 | 19.02 | 18.74 | 18.95 | 227,696 | -0.16(-0.84%) |
May 17, 2016 | 19.17 | 19.26 | 19.08 | 19.11 | 397,338 | +0.06(+0.31%) |
May 16, 2016 | 18.74 | 19.13 | 18.74 | 19.05 | 531,602 | +0.19(+1.01%) |
May 13, 2016 | 19.15 | 19.15 | 18.80 | 18.86 | 69,740 | -0.19(-1.00%) |
May 12, 2016 | 18.58 | 19.10 | 18.40 | 19.05 | 119,459 | +0.87(+4.79%) |
May 11, 2016 | 18.35 | 18.66 | 18.04 | 18.18 | 40,277 | -0.40(-2.15%) |
May 10, 2016 | 18.31 | 18.64 | 18.21 | 18.58 | 55,992 | +0.52(+2.88%) |
May 09, 2016 | 18.14 | 18.31 | 17.99 | 18.06 | 40,672 | -0.06(-0.33%) |
May 06, 2016 | 18.07 | 18.21 | 17.99 | 18.12 | 42,482 | +0.40(+2.26%) |
May 05, 2016 | 17.68 | 17.74 | 17.63 | 17.72 | 52,015 | +0.09(+0.53%) |
May 04, 2016 | 17.73 | 17.75 | 17.53 | 17.63 | 42,349 | -0.17(-0.97%) |
May 03, 2016 | 17.98 | 17.98 | 17.70 | 17.80 | 71,867 | -0.06(-0.34%) |
May 02, 2016 | 17.71 | 18.07 | 17.71 | 17.86 | 66,631 | +0.08(+0.45%) |
Apr 29, 2016 | 18.24 | 18.24 | 17.61 | 17.78 | 78,740 | -0.09(-0.50%) |
Apr 28, 2016 | 18.27 | 19.59 | 17.87 | 17.87 | 124,479 | -1.13(-5.95%) |
Apr 27, 2016 | 18.68 | 19.10 | 18.68 | 19.00 | 28,888 | +0.02(+0.11%) |
Apr 26, 2016 | 18.81 | 19.05 | 18.81 | 18.98 | 206,165 | -0.13(-0.68%) |
Apr 25, 2016 | 19.29 | 19.29 | 18.96 | 19.11 | 60,754 | -0.19(-0.98%) |
Apr 22, 2016 | 19.40 | 19.43 | 19.12 | 19.30 | 51,260 | +0.40(+2.12%) |
Apr 21, 2016 | 18.93 | 19.34 | 18.87 | 18.90 | 54,670 | +0.26(+1.39%) |
Apr 20, 2016 | 19.02 | 19.02 | 18.56 | 18.64 | 201,090 | -0.28(-1.48%) |
Apr 19, 2016 | 19.17 | 19.17 | 18.90 | 18.92 | 89,622 | +0.25(+1.34%) |
Apr 18, 2016 | 18.69 | 18.76 | 18.08 | 18.67 | 202,297 | +0.29(+1.58%) |
Apr 15, 2016 | 18.28 | 18.69 | 18.28 | 18.38 | 60,548 | -0.48(-2.55%) |
Apr 14, 2016 | 18.88 | 18.94 | 18.81 | 18.86 | 105,971 | +0.02(+0.11%) |
Apr 13, 2016 | 18.76 | 19.10 | 18.72 | 18.84 | 82,792 | +0.65(+3.57%) |
Apr 12, 2016 | 18.13 | 18.25 | 18.10 | 18.19 | 72,596 | +0.68(+3.88%) |
Apr 11, 2016 | 17.71 | 17.91 | 17.51 | 17.51 | 65,807 | -0.25(-1.41%) |
Apr 08, 2016 | 17.77 | 17.87 | 17.63 | 17.76 | 92,640 | +0.71(+4.16%) |
Apr 07, 2016 | 17.52 | 17.52 | 17.00 | 17.05 | 62,448 | -0.17(-0.99%) |
Apr 06, 2016 | 17.23 | 17.33 | 17.05 | 17.22 | 62,595 | +0.30(+1.77%) |
Apr 05, 2016 | 17.00 | 17.12 | 16.80 | 16.92 | 841,751 | -0.43(-2.51%) |
Apr 04, 2016 | 17.29 | 17.70 | 17.29 | 17.36 | 128,716 | -0.59(-3.31%) |
Apr 01, 2016 | 17.96 | 18.00 | 17.62 | 17.95 | 52,445 | -0.56(-3.03%) |
Mar 31, 2016 | 18.40 | 18.64 | 18.40 | 18.51 | 29,264 | -0.13(-0.70%) |
Mar 30, 2016 | 18.52 | 18.72 | 18.52 | 18.64 | 129,040 | -0.34(-1.79%) |
Mar 29, 2016 | 18.77 | 19.00 | 18.77 | 18.98 | 129,806 | -0.03(-0.16%) |
Mar 28, 2016 | 18.79 | 19.27 | 18.79 | 19.01 | 33,623 | +0.29(+1.55%) |
Mar 24, 2016 | 18.72 | 18.72 | 18.72 | 0 | -0.19(-1.00%) | |
Mar 23, 2016 | 19.11 | 19.25 | 18.88 | 18.91 | 29,988 | -0.38(-1.97%) |
Mar 22, 2016 | 19.26 | 19.38 | 19.15 | 19.29 | 48,393 | +0.06(+0.31%) |
Mar 21, 2016 | 19.33 | 19.33 | 19.05 | 19.23 | 105,636 | +0.18(+0.94%) |
Mar 18, 2016 | 18.90 | 19.22 | 18.87 | 19.05 | 44,660 | -0.20(-1.04%) |
Mar 17, 2016 | 19.22 | 19.38 | 19.02 | 19.25 | 25,883 | +0.22(+1.16%) |
Mar 16, 2016 | 18.88 | 19.14 | 18.85 | 19.03 | 42,772 | -0.04(-0.21%) |
Mar 15, 2016 | 19.26 | 19.38 | 19.03 | 19.07 | 48,693 | -0.48(-2.48%) |
Mar 14, 2016 | 19.50 | 19.80 | 19.48 | 19.55 | 79,347 | +0.07(+0.39%) |
Mar 11, 2016 | 19.32 | 19.58 | 19.32 | 19.48 | 51,102 | +0.33(+1.72%) |
Mar 10, 2016 | 19.48 | 19.52 | 19.00 | 19.15 | 65,213 | +0.07(+0.37%) |
Mar 09, 2016 | 19.09 | 19.29 | 19.03 | 19.08 | 45,857 | +0.06(+0.32%) |
Mar 08, 2016 | 19.17 | 19.44 | 18.96 | 19.02 | 34,399 | -0.64(-3.26%) |
Mar 07, 2016 | 19.59 | 19.64 | 19.50 | 19.66 | 53,756 | +0.36(+1.85%) |
Mar 04, 2016 | 19.26 | 19.31 | 19.20 | 19.30 | 20,564 | +0.43(+2.29%) |
Mar 03, 2016 | 19.04 | 19.04 | 18.75 | 18.87 | 93,541 | +0.47(+2.55%) |
Mar 02, 2016 | 18.64 | 18.64 | 18.29 | 18.40 | 41,773 | +0.04(+0.25%) |