Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.76 | 19.82 | 19.44 | 19.70 | 120,636 | -0.05(-0.23%) |
May 27, 2016 | 19.43 | 19.75 | 19.75 | 19.75 | 50,030 | +0.27(+1.37%) |
May 26, 2016 | 19.73 | 19.73 | 19.39 | 19.48 | 42,793 | -0.27(-1.35%) |
May 25, 2016 | 19.71 | 20.02 | 19.53 | 19.75 | 72,034 | +0.05(+0.27%) |
May 24, 2016 | 19.02 | 19.72 | 18.90 | 19.69 | 118,671 | +0.70(+3.69%) |
May 23, 2016 | 19.21 | 19.27 | 18.95 | 18.99 | 69,257 | -0.21(-1.11%) |
May 20, 2016 | 19.01 | 19.33 | 19.01 | 19.21 | 99,457 | +0.34(+1.78%) |
May 19, 2016 | 19.05 | 19.63 | 18.73 | 18.87 | 97,993 | -0.19(-1.00%) |
May 18, 2016 | 18.20 | 19.07 | 18.19 | 19.06 | 63,630 | +0.82(+4.51%) |
May 17, 2016 | 18.84 | 19.02 | 18.15 | 18.24 | 111,084 | -0.78(-4.12%) |
May 16, 2016 | 18.47 | 19.10 | 18.47 | 19.02 | 72,097 | +0.50(+2.67%) |
May 13, 2016 | 19.05 | 19.14 | 18.48 | 18.53 | 48,307 | -0.30(-1.62%) |
May 12, 2016 | 18.88 | 19.07 | 18.60 | 18.83 | 53,703 | +0.00(+0.00%) |
May 11, 2016 | 18.94 | 19.15 | 18.82 | 18.83 | 47,136 | -0.18(-0.92%) |
May 10, 2016 | 18.86 | 19.15 | 18.67 | 19.01 | 58,690 | +0.32(+1.71%) |
May 09, 2016 | 18.70 | 18.87 | 18.54 | 18.69 | 56,832 | -0.10(-0.53%) |
May 06, 2016 | 18.51 | 18.79 | 18.39 | 18.79 | 125,432 | +0.17(+0.90%) |
May 05, 2016 | 18.92 | 18.96 | 18.60 | 18.62 | 61,319 | -0.18(-0.93%) |
May 04, 2016 | 19.05 | 19.18 | 18.69 | 18.79 | 75,107 | -0.33(-1.71%) |
May 03, 2016 | 19.55 | 19.79 | 18.94 | 19.12 | 87,366 | -0.46(-2.37%) |
May 02, 2016 | 19.50 | 19.68 | 19.28 | 19.59 | 86,862 | +0.18(+0.94%) |
Apr 29, 2016 | 19.45 | 19.68 | 19.29 | 19.41 | 66,736 | -0.14(-0.70%) |
Apr 28, 2016 | 19.64 | 19.73 | 19.41 | 19.54 | 101,305 | -0.17(-0.84%) |
Apr 27, 2016 | 19.62 | 19.78 | 19.47 | 19.71 | 227,691 | +0.03(+0.15%) |
Apr 26, 2016 | 19.41 | 19.72 | 19.41 | 19.68 | 114,641 | +0.34(+1.76%) |
Apr 25, 2016 | 19.54 | 19.57 | 19.26 | 19.34 | 97,939 | -0.23(-1.20%) |
Apr 22, 2016 | 19.51 | 19.61 | 19.31 | 19.57 | 153,526 | -0.09(-0.46%) |
Apr 21, 2016 | 19.54 | 19.87 | 19.19 | 19.66 | 123,750 | -0.24(-1.22%) |
Apr 20, 2016 | 19.74 | 20.00 | 19.66 | 19.90 | 53,349 | +0.14(+0.73%) |
Apr 19, 2016 | 19.62 | 19.88 | 19.56 | 19.76 | 44,195 | +0.14(+0.69%) |
Apr 18, 2016 | 19.32 | 19.65 | 19.32 | 19.62 | 82,174 | +0.10(+0.50%) |
Apr 15, 2016 | 19.44 | 19.65 | 19.40 | 19.53 | 52,089 | -0.02(-0.08%) |
Apr 14, 2016 | 19.54 | 19.85 | 19.47 | 19.54 | 58,671 | -0.02(-0.12%) |
Apr 13, 2016 | 19.07 | 19.62 | 19.07 | 19.56 | 96,156 | +0.61(+3.23%) |
Apr 12, 2016 | 18.66 | 19.08 | 18.52 | 18.95 | 61,882 | +0.27(+1.46%) |
Apr 11, 2016 | 18.49 | 18.93 | 18.49 | 18.68 | 102,512 | +0.32(+1.73%) |
Apr 08, 2016 | 18.27 | 18.56 | 18.19 | 18.36 | 94,382 | +0.22(+1.21%) |
Apr 07, 2016 | 18.67 | 18.67 | 18.03 | 18.14 | 116,620 | -0.53(-2.83%) |
Apr 06, 2016 | 18.79 | 18.88 | 18.49 | 18.67 | 103,284 | -0.14(-0.72%) |
Apr 05, 2016 | 19.00 | 19.12 | 18.81 | 18.81 | 92,058 | -0.36(-1.89%) |
Apr 04, 2016 | 19.30 | 19.54 | 19.16 | 19.17 | 59,950 | -0.17(-0.90%) |
Apr 01, 2016 | 19.30 | 19.45 | 19.14 | 19.34 | 86,593 | -0.13(-0.66%) |
Mar 31, 2016 | 19.47 | 19.69 | 19.35 | 19.47 | 102,532 | -0.03(-0.15%) |
Mar 30, 2016 | 19.46 | 19.65 | 19.20 | 19.50 | 80,834 | +0.10(+0.51%) |
Mar 29, 2016 | 19.03 | 19.42 | 18.88 | 19.41 | 162,165 | +0.29(+1.50%) |
Mar 28, 2016 | 19.11 | 19.31 | 19.01 | 19.12 | 90,012 | +0.02(+0.12%) |
Mar 24, 2016 | 18.95 | 19.10 | 19.10 | 19.10 | 109,795 | +0.06(+0.32%) |
Mar 23, 2016 | 19.15 | 19.28 | 19.01 | 19.03 | 102,777 | -0.24(-1.25%) |
Mar 22, 2016 | 19.31 | 19.48 | 19.22 | 19.28 | 69,209 | -0.18(-0.93%) |
Mar 21, 2016 | 19.48 | 19.56 | 19.27 | 19.46 | 99,193 | -0.06(-0.31%) |
Mar 18, 2016 | 19.28 | 19.69 | 19.22 | 19.52 | 251,422 | +0.34(+1.77%) |
Mar 17, 2016 | 18.88 | 19.28 | 18.61 | 19.18 | 259,125 | +0.23(+1.20%) |
Mar 16, 2016 | 19.32 | 19.50 | 18.80 | 18.95 | 94,958 | -0.37(-1.92%) |
Mar 15, 2016 | 19.27 | 19.47 | 19.26 | 19.32 | 96,095 | -0.08(-0.43%) |
Mar 14, 2016 | 19.61 | 19.68 | 19.31 | 19.41 | 131,043 | -0.26(-1.35%) |
Mar 11, 2016 | 19.48 | 19.72 | 19.31 | 19.67 | 74,541 | +0.32(+1.68%) |
Mar 10, 2016 | 19.50 | 19.55 | 19.11 | 19.34 | 88,846 | -0.11(-0.58%) |
Mar 09, 2016 | 19.56 | 19.86 | 19.39 | 19.46 | 78,965 | -0.05(-0.27%) |
Mar 08, 2016 | 19.75 | 19.81 | 19.49 | 19.51 | 145,998 | -0.40(-2.01%) |
Mar 07, 2016 | 19.59 | 20.00 | 19.59 | 19.91 | 203,056 | +0.10(+0.50%) |
Mar 04, 2016 | 20.02 | 20.02 | 19.69 | 19.81 | 194,204 | -0.13(-0.64%) |
Mar 03, 2016 | 19.58 | 20.00 | 19.58 | 19.94 | 200,275 | +0.36(+1.85%) |
Mar 02, 2016 | 19.65 | 19.87 | 19.50 | 19.58 | 158,398 | -0.11(-0.58%) |