Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.60 | 19.72 | 19.52 | 19.69 | 559,108 | +0.07(+0.34%) |
May 27, 2016 | 19.71 | 19.63 | 19.63 | 19.63 | 371,895 | -0.06(-0.29%) |
May 26, 2016 | 19.51 | 19.70 | 19.51 | 19.68 | 373,781 | +0.16(+0.80%) |
May 25, 2016 | 19.44 | 19.57 | 19.21 | 19.53 | 280,684 | +0.08(+0.42%) |
May 24, 2016 | 19.24 | 19.50 | 19.21 | 19.44 | 185,173 | +0.35(+1.81%) |
May 23, 2016 | 19.35 | 19.38 | 19.07 | 19.10 | 96,269 | -0.22(-1.15%) |
May 20, 2016 | 19.34 | 19.47 | 19.15 | 19.32 | 153,137 | +0.05(+0.26%) |
May 19, 2016 | 18.92 | 19.36 | 18.70 | 19.27 | 696,033 | +0.25(+1.30%) |
May 18, 2016 | 18.89 | 19.17 | 18.79 | 19.03 | 320,666 | +0.12(+0.61%) |
May 17, 2016 | 19.20 | 19.25 | 18.70 | 18.91 | 267,576 | -0.45(-2.34%) |
May 16, 2016 | 19.38 | 19.47 | 19.31 | 19.36 | 160,281 | +0.02(+0.13%) |
May 13, 2016 | 19.12 | 19.36 | 18.90 | 19.34 | 221,333 | +0.18(+0.94%) |
May 12, 2016 | 19.08 | 19.26 | 18.89 | 19.16 | 107,499 | +0.16(+0.87%) |
May 11, 2016 | 19.43 | 19.43 | 18.95 | 18.99 | 261,277 | -0.43(-2.20%) |
May 10, 2016 | 19.61 | 19.61 | 19.36 | 19.42 | 191,782 | -0.12(-0.59%) |
May 09, 2016 | 19.49 | 19.89 | 19.49 | 19.54 | 401,767 | +0.03(+0.17%) |
May 06, 2016 | 19.24 | 19.60 | 19.19 | 19.50 | 302,041 | +0.28(+1.46%) |
May 05, 2016 | 19.03 | 19.33 | 19.02 | 19.22 | 226,248 | +0.10(+0.52%) |
May 04, 2016 | 18.95 | 19.35 | 18.95 | 19.12 | 310,323 | +0.12(+0.65%) |
May 03, 2016 | 18.99 | 19.10 | 18.74 | 19.00 | 306,728 | -0.06(-0.30%) |
May 02, 2016 | 18.75 | 19.14 | 18.75 | 19.06 | 203,219 | +0.33(+1.76%) |
Apr 29, 2016 | 19.01 | 19.12 | 18.70 | 18.73 | 155,709 | -0.32(-1.68%) |
Apr 28, 2016 | 19.10 | 19.27 | 19.02 | 19.05 | 150,142 | -0.11(-0.56%) |
Apr 27, 2016 | 19.30 | 19.44 | 18.94 | 19.16 | 157,918 | -0.19(-0.98%) |
Apr 26, 2016 | 19.09 | 19.38 | 19.09 | 19.35 | 392,003 | +0.37(+1.95%) |
Apr 25, 2016 | 18.66 | 19.03 | 18.56 | 18.98 | 435,669 | +0.31(+1.67%) |
Apr 22, 2016 | 18.43 | 18.67 | 18.31 | 18.66 | 318,715 | +0.24(+1.29%) |
Apr 21, 2016 | 18.55 | 18.68 | 18.39 | 18.43 | 353,774 | -0.09(-0.49%) |
Apr 20, 2016 | 18.80 | 18.80 | 18.49 | 18.52 | 271,836 | -0.30(-1.62%) |
Apr 19, 2016 | 18.92 | 18.98 | 18.70 | 18.82 | 146,144 | -0.01(-0.04%) |
Apr 18, 2016 | 18.84 | 18.85 | 18.56 | 18.83 | 104,381 | +0.00(+0.00%) |
Apr 15, 2016 | 18.09 | 18.89 | 18.07 | 18.83 | 770,976 | +0.71(+3.90%) |
Apr 14, 2016 | 18.06 | 18.25 | 18.04 | 18.12 | 459,850 | +0.04(+0.23%) |
Apr 13, 2016 | 18.42 | 18.43 | 17.99 | 18.08 | 196,618 | -0.31(-1.70%) |
Apr 12, 2016 | 18.56 | 18.56 | 18.37 | 18.39 | 192,633 | -0.12(-0.62%) |
Apr 11, 2016 | 18.70 | 18.84 | 18.49 | 18.51 | 138,451 | -0.07(-0.40%) |
Apr 08, 2016 | 18.54 | 18.75 | 18.45 | 18.58 | 232,689 | +0.13(+0.71%) |
Apr 07, 2016 | 18.72 | 18.82 | 18.30 | 18.45 | 318,586 | -0.35(-1.88%) |
Apr 06, 2016 | 18.94 | 19.12 | 18.75 | 18.80 | 117,291 | -0.15(-0.78%) |
Apr 05, 2016 | 19.10 | 19.21 | 18.85 | 18.95 | 209,925 | -0.24(-1.24%) |
Apr 04, 2016 | 19.37 | 19.40 | 19.14 | 19.19 | 97,490 | -0.16(-0.81%) |
Apr 01, 2016 | 19.17 | 19.37 | 19.02 | 19.35 | 104,710 | +0.06(+0.30%) |
Mar 31, 2016 | 19.26 | 19.37 | 19.21 | 19.29 | 137,269 | +0.03(+0.17%) |
Mar 30, 2016 | 19.47 | 19.47 | 19.19 | 19.26 | 122,819 | -0.09(-0.47%) |
Mar 29, 2016 | 18.62 | 19.36 | 18.62 | 19.35 | 203,565 | +0.70(+3.75%) |
Mar 28, 2016 | 18.54 | 18.71 | 18.29 | 18.65 | 74,531 | +0.19(+1.02%) |
Mar 24, 2016 | 18.52 | 18.46 | 18.46 | 18.46 | 135,676 | -0.12(-0.66%) |
Mar 23, 2016 | 18.92 | 19.23 | 18.58 | 18.58 | 197,058 | -0.34(-1.78%) |
Mar 22, 2016 | 18.84 | 18.99 | 18.76 | 18.92 | 235,411 | +0.04(+0.22%) |
Mar 21, 2016 | 19.27 | 19.36 | 18.87 | 18.88 | 91,685 | -0.42(-2.20%) |
Mar 18, 2016 | 19.57 | 19.57 | 19.19 | 19.30 | 259,160 | -0.13(-0.67%) |
Mar 17, 2016 | 18.61 | 19.49 | 18.55 | 19.43 | 197,829 | +0.73(+3.93%) |
Mar 16, 2016 | 18.46 | 18.76 | 18.22 | 18.70 | 96,718 | +0.20(+1.10%) |
Mar 15, 2016 | 18.66 | 18.67 | 18.48 | 18.49 | 75,002 | -0.20(-1.09%) |
Mar 14, 2016 | 18.72 | 18.88 | 18.62 | 18.70 | 119,157 | -0.04(-0.22%) |
Mar 11, 2016 | 18.62 | 18.79 | 18.49 | 18.74 | 163,922 | +0.25(+1.37%) |
Mar 10, 2016 | 18.93 | 19.07 | 18.25 | 18.49 | 146,832 | -0.38(-2.03%) |
Mar 09, 2016 | 18.79 | 19.05 | 18.74 | 18.87 | 297,216 | +0.11(+0.57%) |
Mar 08, 2016 | 18.67 | 18.82 | 18.61 | 18.76 | 145,472 | +0.00(+0.00%) |
Mar 07, 2016 | 18.49 | 18.76 | 18.46 | 18.76 | 131,358 | +0.24(+1.28%) |
Mar 04, 2016 | 18.41 | 18.48 | 18.24 | 18.53 | 117,347 | +0.14(+0.75%) |
Mar 03, 2016 | 18.38 | 18.42 | 18.16 | 18.39 | 267,324 | +0.03(+0.18%) |
Mar 02, 2016 | 18.37 | 18.40 | 18.18 | 18.36 | 137,902 | -0.07(-0.40%) |