Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.72 | 19.79 | 19.43 | 19.68 | 46,457 | -0.03(-0.15%) |
May 27, 2016 | 19.61 | 19.71 | 19.71 | 19.71 | 16,799 | +0.17(+0.85%) |
May 26, 2016 | 19.54 | 19.69 | 19.21 | 19.54 | 17,263 | +0.00(+0.00%) |
May 25, 2016 | 20.00 | 20.24 | 19.38 | 19.54 | 35,225 | -0.52(-2.61%) |
May 24, 2016 | 19.12 | 20.30 | 19.12 | 20.07 | 51,727 | +0.94(+4.94%) |
May 23, 2016 | 18.98 | 19.35 | 18.67 | 19.12 | 51,794 | +0.23(+1.23%) |
May 20, 2016 | 18.46 | 18.91 | 18.23 | 18.89 | 28,565 | +0.57(+3.09%) |
May 19, 2016 | 18.00 | 18.50 | 18.00 | 18.32 | 68,801 | +0.25(+1.37%) |
May 18, 2016 | 17.89 | 18.25 | 17.73 | 18.08 | 28,618 | +0.22(+1.22%) |
May 17, 2016 | 18.44 | 18.53 | 17.76 | 17.86 | 28,778 | -0.66(-3.57%) |
May 16, 2016 | 18.54 | 18.75 | 18.34 | 18.52 | 33,784 | -0.04(-0.23%) |
May 13, 2016 | 18.56 | 18.77 | 18.28 | 18.56 | 20,045 | +0.01(+0.04%) |
May 12, 2016 | 18.57 | 18.72 | 18.42 | 18.56 | 25,940 | +0.14(+0.75%) |
May 11, 2016 | 18.78 | 18.81 | 18.40 | 18.42 | 21,310 | -0.38(-2.01%) |
May 10, 2016 | 18.57 | 18.81 | 18.30 | 18.79 | 23,462 | +0.31(+1.69%) |
May 09, 2016 | 17.82 | 18.66 | 17.79 | 18.48 | 63,822 | +0.56(+3.12%) |
May 06, 2016 | 17.89 | 18.08 | 17.68 | 17.92 | 19,614 | +0.06(+0.33%) |
May 05, 2016 | 18.30 | 18.41 | 17.71 | 17.87 | 59,398 | -0.44(-2.42%) |
May 04, 2016 | 18.45 | 18.64 | 18.26 | 18.31 | 50,807 | -0.23(-1.21%) |
May 03, 2016 | 18.01 | 18.85 | 17.68 | 18.53 | 127,177 | +0.52(+2.86%) |
May 02, 2016 | 17.73 | 18.18 | 17.73 | 18.02 | 66,415 | +0.30(+1.68%) |
Apr 29, 2016 | 17.91 | 18.09 | 17.59 | 17.72 | 45,033 | -0.27(-1.49%) |
Apr 28, 2016 | 18.00 | 18.25 | 17.95 | 17.99 | 46,036 | +0.01(+0.08%) |
Apr 27, 2016 | 18.18 | 18.29 | 17.92 | 17.97 | 15,755 | -0.23(-1.24%) |
Apr 26, 2016 | 18.06 | 18.34 | 18.03 | 18.20 | 34,829 | +0.24(+1.33%) |
Apr 25, 2016 | 17.51 | 17.99 | 17.51 | 17.96 | 33,950 | +0.38(+2.19%) |
Apr 22, 2016 | 17.59 | 17.69 | 17.47 | 17.57 | 25,564 | -0.06(-0.33%) |
Apr 21, 2016 | 18.42 | 18.49 | 17.44 | 17.63 | 71,869 | -0.79(-4.30%) |
Apr 20, 2016 | 18.13 | 18.56 | 18.08 | 18.42 | 34,955 | +0.26(+1.44%) |
Apr 19, 2016 | 18.26 | 18.34 | 17.96 | 18.16 | 21,026 | +0.05(+0.28%) |
Apr 18, 2016 | 18.00 | 18.26 | 17.88 | 18.11 | 32,031 | +0.15(+0.81%) |
Apr 15, 2016 | 17.37 | 18.21 | 17.34 | 17.97 | 75,401 | +0.52(+2.96%) |
Apr 14, 2016 | 17.37 | 17.46 | 17.27 | 17.45 | 16,536 | +0.09(+0.50%) |
Apr 13, 2016 | 17.34 | 17.54 | 17.11 | 17.36 | 37,744 | +0.08(+0.46%) |
Apr 12, 2016 | 17.14 | 17.61 | 17.12 | 17.28 | 47,224 | +0.16(+0.93%) |
Apr 11, 2016 | 17.43 | 17.47 | 17.07 | 17.12 | 57,708 | -0.31(-1.79%) |
Apr 08, 2016 | 17.18 | 17.48 | 17.11 | 17.44 | 33,558 | +0.33(+1.95%) |
Apr 07, 2016 | 17.52 | 17.61 | 17.07 | 17.10 | 27,354 | -0.48(-2.73%) |
Apr 06, 2016 | 17.18 | 17.68 | 17.08 | 17.58 | 43,337 | +0.36(+2.11%) |
Apr 05, 2016 | 17.17 | 17.33 | 17.07 | 17.22 | 43,009 | +0.02(+0.13%) |
Apr 04, 2016 | 17.45 | 17.46 | 17.17 | 17.20 | 34,069 | -0.14(-0.80%) |
Apr 01, 2016 | 17.50 | 17.57 | 17.29 | 17.34 | 30,442 | -0.21(-1.20%) |
Mar 31, 2016 | 17.80 | 17.97 | 17.52 | 17.55 | 94,390 | -0.17(-0.98%) |
Mar 30, 2016 | 17.71 | 17.82 | 17.60 | 17.72 | 63,198 | +0.15(+0.83%) |
Mar 29, 2016 | 17.31 | 17.70 | 17.26 | 17.57 | 41,985 | +0.35(+2.02%) |
Mar 28, 2016 | 17.12 | 17.31 | 17.00 | 17.23 | 49,891 | +0.14(+0.80%) |
Mar 24, 2016 | 16.83 | 17.09 | 17.09 | 17.09 | 36,735 | +0.17(+1.02%) |
Mar 23, 2016 | 17.25 | 17.25 | 16.90 | 16.92 | 33,285 | -0.32(-1.83%) |
Mar 22, 2016 | 17.45 | 17.45 | 17.20 | 17.23 | 37,731 | -0.23(-1.32%) |
Mar 21, 2016 | 17.54 | 17.63 | 17.30 | 17.46 | 31,969 | -0.13(-0.73%) |
Mar 18, 2016 | 17.39 | 17.81 | 17.29 | 17.59 | 101,002 | +0.32(+1.83%) |
Mar 17, 2016 | 17.43 | 17.43 | 17.24 | 17.28 | 47,771 | -0.14(-0.82%) |
Mar 16, 2016 | 17.33 | 17.87 | 17.32 | 17.42 | 32,950 | +0.00(+0.00%) |
Mar 15, 2016 | 17.48 | 17.54 | 17.32 | 17.42 | 40,835 | -0.02(-0.12%) |
Mar 14, 2016 | 17.36 | 17.62 | 17.33 | 17.44 | 47,257 | -0.10(-0.57%) |
Mar 11, 2016 | 17.57 | 17.57 | 17.43 | 17.54 | 42,468 | +0.15(+0.87%) |
Mar 10, 2016 | 17.74 | 18.08 | 17.25 | 17.39 | 51,828 | -0.34(-1.94%) |
Mar 09, 2016 | 17.62 | 17.92 | 17.62 | 17.74 | 38,755 | -0.01(-0.04%) |
Mar 08, 2016 | 18.13 | 18.32 | 17.66 | 17.74 | 41,784 | -0.32(-1.75%) |
Mar 07, 2016 | 17.82 | 18.17 | 17.61 | 18.06 | 94,614 | +0.26(+1.45%) |
Mar 04, 2016 | 18.17 | 18.17 | 17.61 | 17.80 | 67,918 | -0.08(-0.44%) |
Mar 03, 2016 | 18.13 | 19.69 | 17.66 | 17.88 | 134,057 | -0.31(-1.70%) |
Mar 02, 2016 | 19.22 | 19.22 | 18.10 | 18.19 | 60,938 | -0.79(-4.16%) |