Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.43 | 19.43 | 19.31 | 19.36 | 60,532 | -0.08(-0.39%) |
May 27, 2016 | 19.44 | 19.44 | 19.44 | 0 | -0.02(-0.13%) | |
May 26, 2016 | 19.40 | 19.53 | 19.40 | 19.46 | 76,522 | +0.29(+1.49%) |
May 25, 2016 | 19.11 | 19.28 | 19.11 | 19.18 | 129,679 | +0.18(+0.95%) |
May 24, 2016 | 18.94 | 19.06 | 18.94 | 19.00 | 43,928 | +0.00(+0.03%) |
May 23, 2016 | 18.96 | 19.04 | 18.92 | 19.00 | 59,495 | +0.05(+0.24%) |
May 20, 2016 | 18.99 | 19.04 | 18.93 | 18.95 | 70,720 | +0.27(+1.45%) |
May 19, 2016 | 18.66 | 18.73 | 18.61 | 18.68 | 52,890 | -0.27(-1.45%) |
May 18, 2016 | 19.00 | 19.13 | 18.92 | 18.95 | 58,675 | -0.15(-0.76%) |
May 17, 2016 | 19.11 | 19.21 | 19.09 | 19.10 | 42,699 | -0.17(-0.88%) |
May 16, 2016 | 19.09 | 19.27 | 19.09 | 19.27 | 35,012 | +0.18(+0.94%) |
May 13, 2016 | 19.24 | 19.24 | 19.06 | 19.09 | 57,279 | -0.45(-2.30%) |
May 12, 2016 | 19.54 | 19.57 | 19.45 | 19.54 | 28,201 | +0.52(+2.73%) |
May 11, 2016 | 18.98 | 19.14 | 18.97 | 19.02 | 57,881 | -0.60(-3.06%) |
May 10, 2016 | 19.72 | 19.75 | 19.49 | 19.62 | 61,814 | -0.02(-0.10%) |
May 09, 2016 | 19.67 | 19.71 | 19.57 | 19.64 | 65,643 | +0.49(+2.56%) |
May 06, 2016 | 19.12 | 19.22 | 19.12 | 19.15 | 54,914 | +0.02(+0.10%) |
May 05, 2016 | 19.14 | 19.23 | 19.07 | 19.13 | 81,278 | -0.07(-0.36%) |
May 04, 2016 | 19.25 | 19.31 | 19.14 | 19.20 | 90,940 | -0.33(-1.69%) |
May 03, 2016 | 19.55 | 19.55 | 19.43 | 19.53 | 62,751 | -0.06(-0.31%) |
May 02, 2016 | 19.50 | 19.59 | 19.50 | 19.59 | 39,184 | +0.15(+0.77%) |
Apr 29, 2016 | 19.50 | 19.51 | 19.39 | 19.44 | 61,831 | -0.08(-0.41%) |
Apr 28, 2016 | 19.41 | 19.59 | 19.38 | 19.52 | 48,149 | +0.01(+0.05%) |
Apr 27, 2016 | 19.38 | 19.51 | 19.36 | 19.51 | 43,923 | +0.33(+1.72%) |
Apr 26, 2016 | 19.18 | 19.25 | 19.18 | 19.18 | 36,547 | +0.10(+0.52%) |
Apr 25, 2016 | 19.09 | 19.15 | 19.00 | 19.08 | 71,609 | -0.21(-1.09%) |
Apr 22, 2016 | 19.22 | 19.30 | 19.17 | 19.29 | 99,725 | +0.02(+0.10%) |
Apr 21, 2016 | 19.42 | 19.42 | 19.24 | 19.27 | 58,587 | -0.23(-1.18%) |
Apr 20, 2016 | 19.57 | 19.59 | 19.45 | 19.50 | 97,631 | -0.16(-0.81%) |
Apr 19, 2016 | 19.50 | 19.75 | 19.30 | 19.66 | 71,787 | +0.53(+2.77%) |
Apr 18, 2016 | 18.96 | 19.19 | 18.96 | 19.13 | 68,369 | +0.20(+1.06%) |
Apr 15, 2016 | 18.87 | 19.01 | 18.87 | 18.93 | 54,246 | +0.00(+0.00%) |
Apr 14, 2016 | 18.87 | 18.98 | 18.83 | 18.93 | 77,083 | +0.39(+2.13%) |
Apr 13, 2016 | 18.72 | 18.75 | 18.47 | 18.54 | 81,589 | -0.43(-2.24%) |
Apr 12, 2016 | 18.76 | 18.96 | 18.75 | 18.96 | 114,537 | +0.25(+1.34%) |
Apr 11, 2016 | 18.83 | 18.93 | 18.71 | 18.71 | 146,190 | -0.46(-2.40%) |
Apr 08, 2016 | 19.19 | 19.29 | 19.12 | 19.17 | 61,853 | +0.20(+1.05%) |
Apr 07, 2016 | 19.05 | 19.12 | 18.94 | 18.97 | 96,744 | -0.43(-2.22%) |
Apr 06, 2016 | 19.14 | 19.43 | 19.08 | 19.40 | 75,961 | +0.35(+1.84%) |
Apr 05, 2016 | 19.02 | 19.11 | 18.98 | 19.05 | 176,580 | -0.26(-1.35%) |
Apr 04, 2016 | 19.43 | 19.45 | 19.25 | 19.31 | 300,782 | +0.28(+1.47%) |
Apr 01, 2016 | 18.86 | 19.04 | 18.86 | 19.03 | 194,131 | -0.16(-0.83%) |
Mar 31, 2016 | 19.01 | 19.22 | 18.98 | 19.19 | 683,207 | +0.02(+0.10%) |
Mar 30, 2016 | 19.01 | 19.22 | 19.01 | 19.17 | 169,950 | +0.48(+2.57%) |
Mar 29, 2016 | 18.51 | 18.72 | 18.48 | 18.69 | 62,672 | +0.28(+1.52%) |
Mar 28, 2016 | 18.40 | 18.42 | 18.29 | 18.41 | 46,326 | +0.09(+0.49%) |
Mar 24, 2016 | 18.32 | 18.32 | 18.32 | 0 | -0.12(-0.68%) | |
Mar 23, 2016 | 18.31 | 18.50 | 18.31 | 18.45 | 62,871 | +0.30(+1.68%) |
Mar 22, 2016 | 17.95 | 18.17 | 17.95 | 18.14 | 51,956 | +0.07(+0.39%) |
Mar 21, 2016 | 17.77 | 18.07 | 17.77 | 18.07 | 55,690 | +0.12(+0.67%) |
Mar 18, 2016 | 17.74 | 18.03 | 17.74 | 17.95 | 71,570 | -0.01(-0.06%) |
Mar 17, 2016 | 17.67 | 18.02 | 17.63 | 17.96 | 102,875 | +0.03(+0.17%) |
Mar 16, 2016 | 17.74 | 18.10 | 17.71 | 17.93 | 110,174 | -0.48(-2.61%) |
Mar 15, 2016 | 18.25 | 18.44 | 18.25 | 18.41 | 43,154 | +0.09(+0.52%) |
Mar 14, 2016 | 18.42 | 18.42 | 18.25 | 18.32 | 65,552 | +0.09(+0.47%) |
Mar 11, 2016 | 18.09 | 18.23 | 18.07 | 18.23 | 70,834 | +0.43(+2.42%) |
Mar 10, 2016 | 17.76 | 17.90 | 17.68 | 17.80 | 95,550 | +0.14(+0.79%) |
Mar 09, 2016 | 17.59 | 17.68 | 17.55 | 17.66 | 48,306 | +0.00(+0.00%) |
Mar 08, 2016 | 17.69 | 17.72 | 17.62 | 17.66 | 155,539 | -0.21(-1.18%) |
Mar 07, 2016 | 17.73 | 17.90 | 17.72 | 17.87 | 83,450 | +0.00(+0.00%) |
Mar 04, 2016 | 17.71 | 17.93 | 17.71 | 17.87 | 75,757 | +0.17(+0.96%) |
Mar 03, 2016 | 17.53 | 17.74 | 17.51 | 17.70 | 121,330 | +0.20(+1.14%) |
Mar 02, 2016 | 17.36 | 17.50 | 17.30 | 17.50 | 763,154 | -0.20(-1.10%) |