Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.87 | 19.89 | 19.75 | 19.83 | 114,408 | +0.01(+0.04%) |
May 27, 2016 | 19.69 | 19.82 | 19.82 | 19.82 | 118,887 | +0.15(+0.76%) |
May 26, 2016 | 19.76 | 19.76 | 19.65 | 19.67 | 276,915 | -0.07(-0.38%) |
May 25, 2016 | 19.67 | 19.81 | 19.67 | 19.75 | 623,001 | +0.16(+0.80%) |
May 24, 2016 | 19.37 | 19.61 | 19.37 | 19.59 | 179,816 | +0.33(+1.72%) |
May 23, 2016 | 19.28 | 19.32 | 19.23 | 19.26 | 123,398 | -0.03(-0.17%) |
May 20, 2016 | 19.21 | 19.38 | 19.21 | 19.29 | 97,992 | +0.17(+0.87%) |
May 19, 2016 | 19.20 | 19.28 | 18.99 | 19.13 | 125,962 | -0.16(-0.82%) |
May 18, 2016 | 19.00 | 19.33 | 18.99 | 19.28 | 145,285 | +0.25(+1.30%) |
May 17, 2016 | 19.13 | 19.20 | 18.98 | 19.04 | 128,862 | -0.12(-0.65%) |
May 16, 2016 | 19.05 | 19.24 | 19.05 | 19.16 | 156,466 | +0.13(+0.70%) |
May 13, 2016 | 19.20 | 19.24 | 18.98 | 19.03 | 167,493 | -0.21(-1.08%) |
May 12, 2016 | 19.29 | 19.36 | 19.10 | 19.24 | 150,616 | +0.02(+0.11%) |
May 11, 2016 | 19.33 | 19.42 | 19.21 | 19.21 | 1,022,340 | -0.18(-0.92%) |
May 10, 2016 | 19.26 | 19.41 | 19.26 | 19.39 | 354,390 | +0.24(+1.25%) |
May 09, 2016 | 19.09 | 19.21 | 19.06 | 19.15 | 199,848 | +0.02(+0.13%) |
May 06, 2016 | 18.93 | 19.13 | 18.93 | 19.13 | 118,300 | +0.10(+0.52%) |
May 05, 2016 | 19.04 | 19.13 | 18.96 | 19.03 | 184,989 | +0.01(+0.07%) |
May 04, 2016 | 19.09 | 19.11 | 18.92 | 19.02 | 150,915 | -0.11(-0.58%) |
May 03, 2016 | 19.16 | 19.16 | 18.96 | 19.13 | 185,534 | -0.23(-1.20%) |
May 02, 2016 | 19.20 | 19.38 | 19.17 | 19.36 | 437,281 | +0.18(+0.95%) |
Apr 29, 2016 | 19.24 | 19.26 | 19.04 | 19.18 | 380,863 | -0.10(-0.52%) |
Apr 28, 2016 | 19.32 | 19.46 | 19.23 | 19.28 | 274,985 | -0.20(-1.02%) |
Apr 27, 2016 | 19.40 | 19.50 | 19.37 | 19.48 | 246,580 | +0.07(+0.34%) |
Apr 26, 2016 | 19.32 | 19.43 | 19.29 | 19.41 | 609,403 | +0.12(+0.64%) |
Apr 25, 2016 | 19.29 | 19.29 | 19.17 | 19.28 | 1,064,145 | -0.07(-0.34%) |
Apr 22, 2016 | 19.20 | 19.38 | 19.20 | 19.35 | 397,015 | +0.15(+0.78%) |
Apr 21, 2016 | 19.41 | 19.44 | 19.16 | 19.20 | 716,882 | -0.17(-0.90%) |
Apr 20, 2016 | 19.24 | 19.43 | 19.23 | 19.38 | 974,554 | +0.13(+0.69%) |
Apr 19, 2016 | 19.13 | 19.27 | 19.13 | 19.24 | 127,007 | +0.16(+0.82%) |
Apr 18, 2016 | 18.91 | 19.10 | 18.91 | 19.09 | 179,919 | +0.10(+0.52%) |
Apr 15, 2016 | 19.00 | 19.04 | 18.95 | 18.99 | 191,402 | -0.01(-0.04%) |
Apr 14, 2016 | 18.95 | 19.09 | 18.90 | 19.00 | 165,835 | +0.01(+0.04%) |
Apr 13, 2016 | 18.72 | 18.99 | 18.72 | 18.99 | 137,004 | +0.38(+2.05%) |
Apr 12, 2016 | 18.42 | 18.63 | 18.38 | 18.61 | 124,868 | +0.22(+1.22%) |
Apr 11, 2016 | 18.40 | 18.56 | 18.38 | 18.38 | 94,782 | +0.07(+0.36%) |
Apr 08, 2016 | 18.37 | 18.50 | 18.28 | 18.32 | 103,894 | +0.07(+0.36%) |
Apr 07, 2016 | 18.46 | 18.47 | 18.17 | 18.25 | 443,783 | -0.31(-1.67%) |
Apr 06, 2016 | 18.46 | 18.56 | 18.41 | 18.56 | 236,990 | +0.11(+0.61%) |
Apr 05, 2016 | 18.58 | 18.58 | 18.44 | 18.45 | 308,866 | -0.26(-1.37%) |
Apr 04, 2016 | 18.82 | 18.85 | 18.67 | 18.71 | 718,727 | -0.12(-0.66%) |
Apr 01, 2016 | 18.64 | 18.85 | 18.55 | 18.83 | 206,386 | +0.12(+0.62%) |
Mar 31, 2016 | 18.68 | 18.77 | 18.67 | 18.71 | 178,177 | +0.02(+0.09%) |
Mar 30, 2016 | 18.67 | 18.82 | 18.66 | 18.70 | 142,169 | +0.10(+0.53%) |
Mar 29, 2016 | 18.41 | 18.61 | 18.36 | 18.60 | 288,596 | +0.14(+0.76%) |
Mar 28, 2016 | 18.42 | 18.51 | 18.37 | 18.46 | 180,048 | +0.08(+0.45%) |
Mar 24, 2016 | 18.38 | 18.37 | 18.37 | 18.37 | 248,407 | -0.11(-0.58%) |
Mar 23, 2016 | 18.60 | 18.60 | 18.48 | 18.48 | 211,245 | -0.14(-0.74%) |
Mar 22, 2016 | 18.55 | 18.68 | 18.53 | 18.62 | 259,699 | -0.01(-0.04%) |
Mar 21, 2016 | 18.61 | 18.69 | 18.56 | 18.63 | 207,429 | -0.02(-0.13%) |
Mar 18, 2016 | 18.60 | 18.74 | 18.59 | 18.65 | 163,936 | +0.09(+0.49%) |
Mar 17, 2016 | 18.32 | 18.62 | 18.26 | 18.56 | 311,035 | +0.22(+1.22%) |
Mar 16, 2016 | 18.19 | 18.37 | 18.19 | 18.34 | 488,830 | +0.07(+0.41%) |
Mar 15, 2016 | 18.29 | 18.29 | 18.17 | 18.26 | 279,459 | -0.10(-0.54%) |
Mar 14, 2016 | 18.37 | 18.41 | 18.29 | 18.36 | 170,710 | -0.07(-0.36%) |
Mar 11, 2016 | 18.17 | 18.45 | 18.17 | 18.43 | 188,464 | +0.43(+2.41%) |
Mar 10, 2016 | 18.08 | 18.17 | 17.81 | 18.00 | 147,910 | +0.01(+0.07%) |
Mar 09, 2016 | 18.03 | 18.07 | 17.93 | 17.98 | 412,496 | +0.00(+0.00%) |
Mar 08, 2016 | 18.15 | 18.15 | 17.97 | 17.98 | 188,601 | -0.28(-1.54%) |
Mar 07, 2016 | 18.20 | 18.29 | 18.16 | 18.26 | 260,758 | +0.00(+0.00%) |
Mar 04, 2016 | 18.25 | 18.25 | 18.13 | 18.26 | 383,821 | +0.08(+0.45%) |
Mar 03, 2016 | 18.01 | 18.19 | 17.98 | 18.18 | 1,455,763 | +0.16(+0.87%) |
Mar 02, 2016 | 17.88 | 18.02 | 17.83 | 18.02 | 3,471,307 | +0.12(+0.65%) |