Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.98 | 18.98 | 18.72 | 18.75 | 25,599 | -0.06(-0.34%) |
May 27, 2016 | 18.89 | 18.81 | 18.81 | 18.81 | 36,522 | -0.06(-0.34%) |
May 26, 2016 | 19.20 | 19.37 | 18.77 | 18.88 | 16,508 | -0.31(-1.62%) |
May 25, 2016 | 20.05 | 20.32 | 19.17 | 19.19 | 32,447 | -0.91(-4.51%) |
May 24, 2016 | 19.29 | 20.23 | 19.29 | 20.09 | 53,801 | +0.94(+4.92%) |
May 23, 2016 | 18.83 | 19.28 | 18.66 | 19.15 | 53,572 | +0.29(+1.55%) |
May 20, 2016 | 18.83 | 19.14 | 18.75 | 18.86 | 29,959 | +0.11(+0.59%) |
May 19, 2016 | 18.85 | 19.15 | 18.66 | 18.75 | 15,260 | -0.25(-1.30%) |
May 18, 2016 | 18.66 | 19.12 | 18.66 | 18.99 | 20,683 | +0.27(+1.42%) |
May 17, 2016 | 18.94 | 19.08 | 18.59 | 18.73 | 56,819 | -0.34(-1.77%) |
May 16, 2016 | 18.95 | 19.16 | 18.70 | 19.07 | 16,376 | +0.24(+1.26%) |
May 13, 2016 | 18.96 | 19.18 | 18.72 | 18.83 | 27,620 | -0.09(-0.48%) |
May 12, 2016 | 19.00 | 19.20 | 18.88 | 18.92 | 21,954 | -0.09(-0.48%) |
May 11, 2016 | 19.14 | 19.34 | 18.97 | 19.01 | 27,956 | -0.20(-1.05%) |
May 10, 2016 | 19.12 | 19.26 | 18.88 | 19.21 | 31,851 | +0.23(+1.20%) |
May 09, 2016 | 18.70 | 19.13 | 18.70 | 18.98 | 11,493 | +0.17(+0.92%) |
May 06, 2016 | 18.47 | 18.87 | 18.42 | 18.81 | 31,643 | +0.16(+0.83%) |
May 05, 2016 | 18.71 | 19.03 | 18.64 | 18.66 | 48,691 | -0.07(-0.39%) |
May 04, 2016 | 18.68 | 19.02 | 18.53 | 18.73 | 76,771 | +0.08(+0.44%) |
May 03, 2016 | 18.68 | 18.76 | 18.60 | 18.65 | 44,556 | -0.11(-0.59%) |
May 02, 2016 | 18.93 | 18.99 | 18.60 | 18.76 | 34,203 | +0.00(+0.00%) |
Apr 29, 2016 | 18.06 | 18.89 | 17.96 | 18.76 | 71,681 | +0.79(+4.38%) |
Apr 28, 2016 | 18.38 | 18.47 | 17.09 | 17.97 | 81,714 | -0.66(-3.53%) |
Apr 27, 2016 | 18.66 | 18.89 | 18.38 | 18.63 | 26,282 | -0.03(-0.15%) |
Apr 26, 2016 | 18.42 | 18.76 | 18.24 | 18.66 | 31,410 | +0.38(+2.10%) |
Apr 25, 2016 | 18.46 | 18.56 | 18.12 | 18.27 | 23,526 | -0.39(-2.11%) |
Apr 22, 2016 | 18.46 | 19.01 | 17.96 | 18.66 | 34,854 | +0.14(+0.74%) |
Apr 21, 2016 | 19.40 | 19.40 | 18.44 | 18.53 | 34,096 | -0.84(-4.34%) |
Apr 20, 2016 | 19.37 | 19.58 | 19.20 | 19.37 | 28,742 | +0.05(+0.24%) |
Apr 19, 2016 | 19.36 | 19.62 | 19.21 | 19.32 | 32,474 | -0.12(-0.61%) |
Apr 18, 2016 | 19.57 | 19.71 | 19.01 | 19.44 | 42,107 | -0.20(-1.02%) |
Apr 15, 2016 | 19.55 | 19.83 | 19.54 | 19.64 | 24,274 | -0.02(-0.09%) |
Apr 14, 2016 | 19.56 | 19.94 | 19.50 | 19.66 | 40,945 | -0.11(-0.56%) |
Apr 13, 2016 | 19.74 | 20.09 | 19.51 | 19.77 | 53,165 | +0.09(+0.46%) |
Apr 12, 2016 | 19.49 | 19.84 | 19.31 | 19.68 | 45,632 | +0.15(+0.75%) |
Apr 11, 2016 | 19.64 | 19.89 | 19.43 | 19.53 | 27,754 | -0.13(-0.65%) |
Apr 08, 2016 | 19.71 | 19.90 | 19.29 | 19.66 | 73,807 | -0.01(-0.05%) |
Apr 07, 2016 | 19.60 | 19.70 | 19.45 | 19.67 | 35,693 | +0.00(+0.00%) |
Apr 06, 2016 | 19.64 | 19.86 | 19.50 | 19.67 | 31,230 | -0.02(-0.09%) |
Apr 05, 2016 | 19.63 | 19.96 | 19.53 | 19.69 | 37,217 | -0.07(-0.37%) |
Apr 04, 2016 | 20.09 | 20.09 | 19.69 | 19.76 | 31,216 | -0.31(-1.55%) |
Apr 01, 2016 | 20.00 | 20.18 | 19.65 | 20.07 | 23,970 | -0.10(-0.50%) |
Mar 31, 2016 | 20.10 | 20.27 | 19.83 | 20.17 | 47,053 | -0.06(-0.32%) |
Mar 30, 2016 | 20.80 | 20.80 | 20.16 | 20.24 | 27,217 | -0.53(-2.55%) |
Mar 29, 2016 | 20.53 | 20.79 | 20.26 | 20.77 | 34,583 | +0.49(+2.44%) |
Mar 28, 2016 | 19.72 | 20.38 | 19.72 | 20.27 | 27,830 | +0.43(+2.17%) |
Mar 24, 2016 | 20.05 | 19.84 | 19.84 | 19.84 | 25,915 | -0.23(-1.14%) |
Mar 23, 2016 | 20.57 | 20.60 | 20.05 | 20.07 | 31,170 | -0.51(-2.49%) |
Mar 22, 2016 | 20.73 | 20.81 | 20.31 | 20.59 | 35,744 | -0.14(-0.66%) |
Mar 21, 2016 | 20.68 | 20.83 | 20.67 | 20.72 | 31,521 | +0.09(+0.44%) |
Mar 18, 2016 | 20.58 | 20.80 | 20.19 | 20.63 | 63,541 | +0.14(+0.67%) |
Mar 17, 2016 | 19.76 | 20.69 | 19.68 | 20.49 | 28,068 | +0.67(+3.37%) |
Mar 16, 2016 | 19.70 | 19.92 | 19.57 | 19.83 | 14,395 | +0.16(+0.84%) |
Mar 15, 2016 | 19.65 | 20.17 | 19.57 | 19.66 | 59,764 | -0.17(-0.88%) |
Mar 14, 2016 | 19.78 | 19.92 | 19.61 | 19.84 | 46,296 | +0.05(+0.28%) |
Mar 11, 2016 | 19.63 | 19.83 | 19.45 | 19.78 | 23,363 | +0.18(+0.93%) |
Mar 10, 2016 | 19.71 | 19.75 | 19.28 | 19.60 | 60,410 | -0.07(-0.37%) |
Mar 09, 2016 | 19.60 | 19.74 | 19.52 | 19.67 | 39,830 | +0.10(+0.51%) |
Mar 08, 2016 | 19.61 | 19.73 | 19.53 | 19.57 | 45,265 | -0.10(-0.51%) |
Mar 07, 2016 | 19.60 | 19.73 | 19.48 | 19.67 | 56,522 | +0.06(+0.32%) |
Mar 04, 2016 | 19.51 | 19.86 | 19.35 | 19.61 | 78,373 | +0.00(+0.02%) |
Mar 03, 2016 | 19.95 | 19.96 | 19.56 | 19.60 | 34,840 | -0.34(-1.71%) |
Mar 02, 2016 | 20.23 | 20.42 | 19.66 | 19.94 | 29,242 | -0.16(-0.82%) |