Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.68 | 18.94 | 18.68 | 18.94 | 39,393 | +0.12(+0.66%) |
May 27, 2016 | 18.91 | 18.82 | 18.82 | 18.82 | 13,768 | +0.01(+0.03%) |
May 26, 2016 | 18.74 | 18.91 | 18.74 | 18.81 | 9,889 | +0.08(+0.41%) |
May 25, 2016 | 18.90 | 18.97 | 18.71 | 18.74 | 21,283 | -0.18(-0.93%) |
May 24, 2016 | 18.94 | 18.97 | 18.83 | 18.91 | 31,144 | -0.03(-0.16%) |
May 23, 2016 | 19.01 | 19.01 | 18.84 | 18.94 | 28,030 | -0.04(-0.19%) |
May 20, 2016 | 18.90 | 18.98 | 18.82 | 18.98 | 3,965 | +0.18(+0.97%) |
May 19, 2016 | 18.89 | 19.00 | 18.75 | 18.80 | 12,223 | -0.14(-0.75%) |
May 18, 2016 | 18.77 | 18.94 | 18.77 | 18.94 | 12,342 | +0.05(+0.28%) |
May 17, 2016 | 18.93 | 19.00 | 18.77 | 18.88 | 19,463 | +0.14(+0.72%) |
May 16, 2016 | 19.00 | 19.00 | 18.74 | 18.75 | 13,693 | -0.11(-0.56%) |
May 13, 2016 | 18.71 | 18.93 | 18.71 | 18.85 | 26,733 | +0.05(+0.28%) |
May 12, 2016 | 18.75 | 18.90 | 18.67 | 18.80 | 16,398 | +0.04(+0.22%) |
May 11, 2016 | 18.83 | 18.83 | 18.63 | 18.76 | 15,288 | +0.04(+0.22%) |
May 10, 2016 | 18.96 | 19.06 | 18.67 | 18.72 | 34,040 | -0.21(-1.09%) |
May 09, 2016 | 18.90 | 18.97 | 18.75 | 18.93 | 20,709 | +0.08(+0.44%) |
May 06, 2016 | 18.68 | 18.97 | 18.60 | 18.84 | 66,793 | +0.16(+0.85%) |
May 05, 2016 | 18.58 | 18.76 | 18.57 | 18.68 | 19,769 | +0.11(+0.57%) |
May 04, 2016 | 18.72 | 18.72 | 18.57 | 18.58 | 10,226 | -0.15(-0.82%) |
May 03, 2016 | 18.63 | 18.73 | 18.53 | 18.73 | 8,789 | +0.12(+0.63%) |
May 02, 2016 | 18.70 | 18.70 | 18.55 | 18.61 | 9,831 | -0.06(-0.35%) |
Apr 29, 2016 | 18.48 | 18.69 | 18.43 | 18.68 | 19,153 | +0.01(+0.03%) |
Apr 28, 2016 | 18.54 | 18.67 | 18.54 | 18.67 | 16,653 | +0.09(+0.47%) |
Apr 27, 2016 | 18.59 | 18.66 | 18.55 | 18.58 | 14,346 | +0.00(+0.00%) |
Apr 26, 2016 | 18.66 | 18.66 | 18.46 | 18.58 | 16,881 | -0.02(-0.10%) |
Apr 25, 2016 | 18.57 | 18.67 | 18.41 | 18.60 | 10,887 | +0.08(+0.41%) |
Apr 22, 2016 | 18.38 | 18.64 | 18.38 | 18.53 | 22,308 | -0.11(-0.57%) |
Apr 21, 2016 | 18.49 | 18.64 | 18.43 | 18.63 | 27,046 | +0.15(+0.83%) |
Apr 20, 2016 | 18.37 | 18.53 | 18.33 | 18.48 | 17,180 | -0.01(-0.06%) |
Apr 19, 2016 | 18.24 | 18.51 | 18.24 | 18.49 | 18,312 | +0.20(+1.09%) |
Apr 18, 2016 | 18.27 | 18.53 | 18.21 | 18.29 | 56,577 | +0.09(+0.49%) |
Apr 15, 2016 | 18.54 | 18.66 | 18.20 | 18.20 | 93,452 | -0.48(-2.55%) |
Apr 14, 2016 | 18.55 | 18.70 | 18.54 | 18.68 | 11,111 | +0.06(+0.32%) |
Apr 13, 2016 | 18.58 | 18.67 | 18.51 | 18.62 | 16,238 | -0.04(-0.19%) |
Apr 12, 2016 | 18.50 | 18.67 | 18.50 | 18.65 | 26,743 | +0.06(+0.35%) |
Apr 11, 2016 | 18.68 | 18.80 | 18.45 | 18.59 | 40,498 | -0.15(-0.79%) |
Apr 08, 2016 | 18.64 | 18.87 | 18.50 | 18.74 | 20,658 | +0.12(+0.66%) |
Apr 07, 2016 | 18.68 | 18.83 | 18.34 | 18.61 | 50,809 | -0.07(-0.38%) |
Apr 06, 2016 | 18.13 | 18.68 | 18.13 | 18.68 | 71,836 | +0.22(+1.18%) |
Apr 05, 2016 | 18.09 | 18.48 | 18.09 | 18.47 | 27,639 | +0.16(+0.90%) |
Apr 04, 2016 | 18.01 | 18.30 | 17.98 | 18.30 | 36,811 | +0.29(+1.60%) |
Apr 01, 2016 | 18.21 | 18.45 | 18.01 | 18.01 | 37,143 | -0.16(-0.91%) |
Mar 31, 2016 | 18.53 | 18.59 | 18.12 | 18.18 | 42,416 | -0.10(-0.55%) |
Mar 30, 2016 | 18.36 | 18.53 | 18.23 | 18.28 | 26,143 | -0.08(-0.42%) |
Mar 29, 2016 | 18.55 | 18.58 | 18.35 | 18.35 | 25,902 | -0.20(-1.08%) |
Mar 28, 2016 | 18.38 | 18.55 | 18.27 | 18.55 | 28,485 | +0.34(+1.84%) |
Mar 24, 2016 | 18.21 | 18.22 | 18.22 | 18.22 | 7,649 | -0.15(-0.80%) |
Mar 23, 2016 | 18.40 | 18.41 | 18.14 | 18.37 | 27,177 | -0.04(-0.22%) |
Mar 22, 2016 | 18.40 | 18.41 | 18.30 | 18.41 | 32,225 | +0.01(+0.06%) |
Mar 21, 2016 | 18.35 | 18.47 | 18.31 | 18.40 | 21,598 | +0.05(+0.26%) |
Mar 18, 2016 | 18.47 | 18.47 | 18.30 | 18.35 | 21,458 | -0.07(-0.38%) |
Mar 17, 2016 | 18.47 | 18.53 | 18.29 | 18.42 | 18,150 | -0.05(-0.25%) |
Mar 16, 2016 | 18.47 | 18.50 | 18.32 | 18.47 | 50,529 | -0.14(-0.76%) |
Mar 15, 2016 | 18.58 | 18.65 | 18.42 | 18.61 | 22,665 | +0.24(+1.28%) |
Mar 14, 2016 | 18.31 | 18.39 | 18.25 | 18.37 | 34,513 | +0.06(+0.35%) |
Mar 11, 2016 | 18.27 | 18.36 | 18.10 | 18.31 | 27,373 | +0.08(+0.41%) |
Mar 10, 2016 | 18.21 | 18.29 | 17.96 | 18.23 | 27,798 | +0.01(+0.06%) |
Mar 09, 2016 | 18.23 | 18.23 | 18.19 | 18.22 | 17,273 | +0.01(+0.03%) |
Mar 08, 2016 | 18.05 | 18.22 | 18.05 | 18.22 | 7,688 | +0.01(+0.06%) |
Mar 07, 2016 | 18.07 | 18.22 | 18.05 | 18.20 | 25,094 | +0.15(+0.83%) |
Mar 04, 2016 | 17.83 | 17.94 | 17.83 | 18.05 | 98,317 | +0.14(+0.78%) |
Mar 03, 2016 | 17.81 | 17.93 | 17.73 | 17.91 | 9,958 | +0.07(+0.41%) |
Mar 02, 2016 | 17.81 | 17.88 | 17.71 | 17.84 | 22,292 | -0.07(-0.37%) |