Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.61 | 19.65 | 19.46 | 19.47 | 1,085,532 | -0.14(-0.70%) |
May 27, 2016 | 19.38 | 19.61 | 19.61 | 19.61 | 1,099,556 | +0.25(+1.31%) |
May 26, 2016 | 19.16 | 19.42 | 19.08 | 19.35 | 466,098 | +0.22(+1.14%) |
May 25, 2016 | 19.35 | 19.35 | 19.06 | 19.14 | 425,441 | -0.19(-0.98%) |
May 24, 2016 | 19.03 | 19.42 | 19.03 | 19.32 | 623,594 | +0.34(+1.80%) |
May 23, 2016 | 18.95 | 19.09 | 18.94 | 18.98 | 496,236 | +0.09(+0.50%) |
May 20, 2016 | 18.82 | 19.11 | 18.77 | 18.89 | 1,029,420 | +0.11(+0.58%) |
May 19, 2016 | 18.73 | 18.86 | 18.62 | 18.78 | 722,976 | -0.09(-0.50%) |
May 18, 2016 | 19.27 | 19.32 | 18.73 | 18.87 | 1,239,404 | -0.50(-2.58%) |
May 17, 2016 | 19.98 | 19.98 | 19.31 | 19.38 | 1,058,059 | -0.68(-3.40%) |
May 16, 2016 | 19.93 | 20.19 | 19.92 | 20.06 | 834,989 | +0.07(+0.36%) |
May 13, 2016 | 19.97 | 20.10 | 19.77 | 19.98 | 534,399 | -0.06(-0.29%) |
May 12, 2016 | 19.90 | 20.07 | 19.77 | 20.04 | 630,707 | +0.19(+0.95%) |
May 11, 2016 | 20.13 | 20.20 | 19.83 | 19.85 | 1,158,609 | -0.30(-1.51%) |
May 10, 2016 | 20.25 | 20.26 | 20.09 | 20.16 | 408,711 | +0.00(+0.00%) |
May 09, 2016 | 19.91 | 20.23 | 19.83 | 20.16 | 958,018 | +0.25(+1.24%) |
May 06, 2016 | 19.64 | 19.94 | 19.54 | 19.91 | 1,177,846 | +0.22(+1.14%) |
May 05, 2016 | 19.06 | 20.05 | 19.06 | 19.69 | 1,878,437 | +0.28(+1.46%) |
May 04, 2016 | 18.97 | 19.43 | 18.96 | 19.40 | 747,217 | +0.30(+1.59%) |
May 03, 2016 | 19.08 | 19.14 | 18.89 | 19.10 | 862,147 | -0.04(-0.23%) |
May 02, 2016 | 18.86 | 19.20 | 18.79 | 19.14 | 1,150,999 | +0.33(+1.77%) |
Apr 29, 2016 | 18.80 | 18.94 | 18.54 | 18.81 | 2,432,700 | -0.09(-0.46%) |
Apr 28, 2016 | 18.74 | 18.95 | 18.73 | 18.90 | 889,325 | +0.06(+0.31%) |
Apr 27, 2016 | 18.72 | 19.01 | 18.56 | 18.84 | 2,004,286 | +0.12(+0.62%) |
Apr 26, 2016 | 18.39 | 18.73 | 18.39 | 18.72 | 1,027,497 | +0.33(+1.81%) |
Apr 25, 2016 | 18.07 | 18.39 | 18.02 | 18.39 | 531,440 | +0.28(+1.56%) |
Apr 22, 2016 | 17.79 | 18.11 | 17.79 | 18.11 | 558,266 | +0.35(+1.96%) |
Apr 21, 2016 | 18.29 | 18.37 | 17.66 | 17.76 | 820,412 | -0.58(-3.16%) |
Apr 20, 2016 | 18.43 | 18.55 | 18.27 | 18.34 | 479,371 | -0.12(-0.63%) |
Apr 19, 2016 | 18.56 | 18.65 | 18.34 | 18.45 | 400,401 | -0.05(-0.27%) |
Apr 18, 2016 | 18.35 | 18.50 | 18.29 | 18.50 | 410,504 | +0.08(+0.43%) |
Apr 15, 2016 | 18.19 | 18.46 | 18.15 | 18.43 | 419,043 | +0.22(+1.20%) |
Apr 14, 2016 | 18.35 | 18.36 | 18.14 | 18.21 | 348,352 | -0.14(-0.75%) |
Apr 13, 2016 | 18.45 | 18.48 | 18.26 | 18.35 | 661,077 | -0.02(-0.12%) |
Apr 12, 2016 | 18.27 | 18.43 | 18.20 | 18.37 | 330,392 | +0.12(+0.68%) |
Apr 11, 2016 | 18.46 | 18.59 | 18.24 | 18.24 | 712,414 | -0.17(-0.94%) |
Apr 08, 2016 | 18.32 | 18.57 | 18.27 | 18.42 | 422,616 | +0.22(+1.24%) |
Apr 07, 2016 | 18.14 | 18.24 | 18.07 | 18.19 | 503,676 | -0.05(-0.28%) |
Apr 06, 2016 | 18.30 | 18.36 | 18.12 | 18.24 | 610,520 | -0.09(-0.47%) |
Apr 05, 2016 | 18.37 | 18.53 | 18.32 | 18.33 | 514,840 | -0.20(-1.06%) |
Apr 04, 2016 | 18.73 | 18.80 | 18.50 | 18.53 | 482,869 | -0.21(-1.12%) |
Apr 01, 2016 | 18.58 | 18.80 | 18.50 | 18.74 | 615,224 | +0.00(+0.00%) |
Mar 31, 2016 | 18.81 | 18.86 | 18.62 | 18.74 | 729,408 | -0.11(-0.58%) |
Mar 30, 2016 | 18.79 | 18.98 | 18.76 | 18.85 | 1,358,479 | +0.09(+0.46%) |
Mar 29, 2016 | 18.14 | 18.77 | 18.08 | 18.76 | 808,431 | +0.59(+3.23%) |
Mar 28, 2016 | 17.90 | 18.17 | 17.83 | 18.17 | 704,735 | +0.32(+1.79%) |
Mar 24, 2016 | 17.91 | 17.85 | 17.85 | 17.85 | 426,969 | -0.12(-0.65%) |
Mar 23, 2016 | 18.19 | 18.24 | 17.95 | 17.97 | 417,275 | -0.27(-1.47%) |
Mar 22, 2016 | 18.16 | 18.25 | 18.04 | 18.24 | 427,230 | -0.01(-0.04%) |
Mar 21, 2016 | 18.34 | 18.43 | 18.16 | 18.24 | 578,058 | -0.12(-0.67%) |
Mar 18, 2016 | 18.65 | 18.69 | 18.19 | 18.37 | 2,467,878 | -0.18(-0.98%) |
Mar 17, 2016 | 18.41 | 18.59 | 18.17 | 18.55 | 708,029 | +0.13(+0.71%) |
Mar 16, 2016 | 18.01 | 18.45 | 17.90 | 18.42 | 1,268,905 | +0.37(+2.05%) |
Mar 15, 2016 | 17.94 | 18.15 | 17.87 | 18.05 | 742,857 | +0.06(+0.32%) |
Mar 14, 2016 | 17.97 | 18.06 | 17.89 | 17.99 | 665,772 | -0.02(-0.12%) |
Mar 11, 2016 | 18.03 | 18.16 | 17.89 | 18.01 | 594,101 | +0.17(+0.98%) |
Mar 10, 2016 | 17.98 | 18.02 | 17.62 | 17.84 | 476,411 | -0.06(-0.36%) |
Mar 09, 2016 | 17.69 | 18.02 | 17.69 | 17.90 | 617,297 | +0.27(+1.51%) |
Mar 08, 2016 | 17.69 | 17.87 | 17.59 | 17.64 | 511,687 | -0.16(-0.89%) |
Mar 07, 2016 | 17.71 | 17.82 | 17.56 | 17.79 | 721,893 | +0.01(+0.08%) |
Mar 04, 2016 | 17.82 | 17.84 | 17.58 | 17.78 | 813,028 | +0.01(+0.04%) |
Mar 03, 2016 | 17.78 | 17.78 | 17.61 | 17.77 | 604,205 | +0.01(+0.08%) |
Mar 02, 2016 | 17.89 | 17.97 | 17.65 | 17.76 | 920,966 | -0.17(-0.96%) |