Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.22 | 19.39 | 19.20 | 19.29 | 18,850 | +0.21(+1.10%) |
May 27, 2016 | 19.36 | 19.08 | 19.08 | 19.08 | 17,300 | -0.36(-1.85%) |
May 26, 2016 | 19.72 | 20.12 | 19.22 | 19.44 | 15,894 | -0.37(-1.87%) |
May 25, 2016 | 18.90 | 20.10 | 18.90 | 19.81 | 13,587 | +0.57(+2.96%) |
May 24, 2016 | 19.05 | 19.43 | 18.64 | 19.24 | 17,796 | +0.40(+2.12%) |
May 23, 2016 | 18.86 | 19.15 | 18.60 | 18.84 | 8,785 | -0.04(-0.21%) |
May 20, 2016 | 18.99 | 19.19 | 18.50 | 18.88 | 20,808 | +0.00(+0.00%) |
May 19, 2016 | 19.66 | 19.66 | 18.26 | 18.88 | 9,878 | -0.13(-0.68%) |
May 18, 2016 | 18.34 | 19.28 | 18.34 | 19.01 | 11,870 | +0.63(+3.43%) |
May 17, 2016 | 19.00 | 20.12 | 18.32 | 18.38 | 171,604 | -0.64(-3.36%) |
May 16, 2016 | 19.16 | 19.20 | 16.42 | 19.02 | 8,494 | +0.01(+0.05%) |
May 13, 2016 | 18.68 | 20.04 | 18.68 | 19.01 | 10,577 | +0.08(+0.42%) |
May 12, 2016 | 18.90 | 19.39 | 18.75 | 18.93 | 18,546 | +0.00(+0.00%) |
May 11, 2016 | 19.34 | 19.34 | 18.59 | 18.93 | 14,462 | -0.05(-0.26%) |
May 10, 2016 | 19.02 | 19.05 | 18.54 | 18.98 | 12,426 | +0.28(+1.50%) |
May 09, 2016 | 18.93 | 19.05 | 18.31 | 18.70 | 25,324 | -0.10(-0.53%) |
May 06, 2016 | 19.00 | 19.15 | 18.25 | 18.80 | 11,094 | -0.20(-1.05%) |
May 05, 2016 | 19.37 | 19.51 | 18.93 | 19.00 | 12,862 | -0.03(-0.16%) |
May 04, 2016 | 19.80 | 19.80 | 19.00 | 19.03 | 14,380 | -0.22(-1.14%) |
May 03, 2016 | 20.47 | 20.47 | 19.15 | 19.25 | 12,226 | -0.22(-1.13%) |
May 02, 2016 | 19.62 | 19.75 | 19.38 | 19.47 | 7,627 | -0.12(-0.61%) |
Apr 29, 2016 | 20.54 | 20.69 | 19.40 | 19.59 | 8,440 | -0.68(-3.35%) |
Apr 28, 2016 | 20.63 | 22.50 | 20.09 | 20.27 | 8,982 | -0.12(-0.59%) |
Apr 27, 2016 | 20.50 | 21.20 | 20.15 | 20.39 | 13,113 | -0.22(-1.07%) |
Apr 26, 2016 | 20.40 | 20.69 | 19.91 | 20.61 | 5,555 | +0.58(+2.90%) |
Apr 25, 2016 | 20.82 | 20.82 | 20.00 | 20.03 | 10,770 | -0.42(-2.05%) |
Apr 22, 2016 | 21.04 | 21.19 | 20.43 | 20.45 | 24,988 | -0.38(-1.82%) |
Apr 21, 2016 | 21.05 | 21.07 | 20.52 | 20.83 | 10,537 | -0.25(-1.19%) |
Apr 20, 2016 | 20.54 | 21.30 | 20.54 | 21.08 | 6,284 | +0.67(+3.28%) |
Apr 19, 2016 | 20.43 | 20.51 | 20.05 | 20.41 | 4,151 | +0.21(+1.04%) |
Apr 18, 2016 | 20.06 | 20.31 | 19.65 | 20.20 | 6,312 | +0.19(+0.95%) |
Apr 15, 2016 | 19.43 | 20.37 | 19.43 | 20.01 | 4,433 | +0.54(+2.77%) |
Apr 14, 2016 | 19.24 | 19.56 | 19.16 | 19.47 | 10,858 | +0.13(+0.67%) |
Apr 13, 2016 | 19.25 | 19.40 | 18.88 | 19.34 | 12,926 | +0.39(+2.06%) |
Apr 12, 2016 | 19.19 | 19.32 | 18.75 | 18.95 | 10,686 | -0.19(-0.99%) |
Apr 11, 2016 | 18.88 | 19.39 | 18.71 | 19.14 | 25,940 | +0.32(+1.70%) |
Apr 08, 2016 | 19.19 | 19.28 | 18.69 | 18.82 | 9,687 | +0.23(+1.24%) |
Apr 07, 2016 | 18.73 | 19.10 | 18.46 | 18.59 | 24,816 | -0.41(-2.16%) |
Apr 06, 2016 | 19.07 | 19.07 | 18.40 | 19.00 | 32,937 | +0.43(+2.32%) |
Apr 05, 2016 | 17.87 | 18.58 | 17.87 | 18.57 | 14,390 | +0.05(+0.27%) |
Apr 04, 2016 | 18.93 | 19.35 | 18.49 | 18.52 | 13,349 | -0.41(-2.17%) |
Apr 01, 2016 | 19.35 | 19.35 | 18.45 | 18.93 | 14,616 | -0.65(-3.32%) |
Mar 31, 2016 | 20.15 | 20.20 | 19.51 | 19.58 | 11,033 | -0.50(-2.49%) |
Mar 30, 2016 | 20.34 | 20.37 | 20.01 | 20.08 | 14,060 | -0.05(-0.25%) |
Mar 29, 2016 | 19.89 | 20.48 | 19.89 | 20.13 | 13,645 | +0.04(+0.20%) |
Mar 28, 2016 | 20.22 | 20.23 | 19.76 | 20.09 | 15,310 | +0.27(+1.36%) |
Mar 24, 2016 | 19.48 | 19.82 | 19.82 | 19.82 | 44,900 | -0.18(-0.90%) |
Mar 23, 2016 | 20.18 | 20.45 | 19.69 | 20.00 | 26,211 | -0.68(-3.29%) |
Mar 22, 2016 | 20.21 | 21.00 | 20.21 | 20.68 | 12,441 | +0.07(+0.34%) |
Mar 21, 2016 | 20.33 | 20.68 | 19.66 | 20.61 | 19,410 | -0.02(-0.10%) |
Mar 18, 2016 | 19.14 | 20.69 | 18.90 | 20.63 | 33,849 | +1.60(+8.41%) |
Mar 17, 2016 | 18.14 | 19.03 | 17.81 | 19.03 | 15,697 | +0.92(+5.08%) |
Mar 16, 2016 | 18.56 | 19.02 | 17.49 | 18.11 | 13,150 | -0.07(-0.39%) |
Mar 15, 2016 | 18.53 | 18.53 | 17.63 | 18.18 | 17,136 | -0.09(-0.49%) |
Mar 14, 2016 | 18.39 | 18.55 | 18.04 | 18.27 | 14,584 | -0.55(-2.92%) |
Mar 11, 2016 | 18.25 | 19.74 | 18.20 | 18.82 | 27,266 | +0.67(+3.69%) |
Mar 10, 2016 | 18.04 | 18.51 | 17.97 | 18.15 | 16,038 | +0.15(+0.83%) |
Mar 09, 2016 | 18.45 | 18.50 | 17.74 | 18.00 | 10,090 | +0.06(+0.33%) |
Mar 08, 2016 | 18.08 | 18.52 | 17.70 | 17.94 | 16,144 | -0.69(-3.70%) |
Mar 07, 2016 | 17.80 | 18.72 | 17.80 | 18.63 | 10,653 | +0.47(+2.59%) |
Mar 04, 2016 | 17.79 | 18.62 | 17.18 | 18.16 | 16,213 | +0.23(+1.28%) |
Mar 03, 2016 | 18.09 | 18.11 | 17.35 | 17.93 | 20,227 | +0.02(+0.11%) |
Mar 02, 2016 | 16.99 | 17.99 | 16.54 | 17.91 | 23,741 | +1.32(+7.96%) |