Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.92 | 18.96 | 18.71 | 18.84 | 218,429 | -0.05(-0.25%) |
May 27, 2016 | 18.72 | 18.89 | 18.89 | 18.89 | 260,614 | +0.17(+0.91%) |
May 26, 2016 | 18.85 | 18.89 | 18.68 | 18.71 | 174,377 | -0.15(-0.82%) |
May 25, 2016 | 18.81 | 19.04 | 18.77 | 18.87 | 232,241 | +0.08(+0.44%) |
May 24, 2016 | 18.41 | 18.87 | 18.21 | 18.79 | 252,460 | +0.42(+2.31%) |
May 23, 2016 | 18.34 | 18.56 | 18.00 | 18.36 | 201,671 | +0.05(+0.28%) |
May 20, 2016 | 18.08 | 18.53 | 18.08 | 18.31 | 185,676 | +0.33(+1.83%) |
May 19, 2016 | 18.05 | 18.62 | 17.96 | 17.98 | 186,402 | -0.19(-1.03%) |
May 18, 2016 | 17.36 | 18.17 | 17.36 | 18.17 | 135,370 | +0.75(+4.31%) |
May 17, 2016 | 17.69 | 17.99 | 17.35 | 17.42 | 185,386 | -0.34(-1.92%) |
May 16, 2016 | 17.60 | 17.98 | 17.47 | 17.76 | 151,814 | +0.18(+1.02%) |
May 13, 2016 | 17.95 | 18.01 | 17.48 | 17.58 | 147,247 | -0.38(-2.14%) |
May 12, 2016 | 18.04 | 18.17 | 17.82 | 17.96 | 118,199 | +0.01(+0.07%) |
May 11, 2016 | 18.10 | 18.29 | 17.93 | 17.95 | 110,405 | -0.19(-1.05%) |
May 10, 2016 | 17.93 | 18.30 | 17.93 | 18.14 | 158,768 | +0.19(+1.04%) |
May 09, 2016 | 17.85 | 18.08 | 17.73 | 17.96 | 188,950 | +0.03(+0.18%) |
May 06, 2016 | 17.68 | 17.96 | 17.56 | 17.93 | 263,079 | +0.10(+0.56%) |
May 05, 2016 | 18.08 | 18.08 | 17.78 | 17.83 | 145,445 | -0.16(-0.88%) |
May 04, 2016 | 18.00 | 18.14 | 17.70 | 17.98 | 199,339 | -0.15(-0.85%) |
May 03, 2016 | 18.50 | 18.80 | 18.06 | 18.14 | 164,643 | -0.49(-2.64%) |
May 02, 2016 | 18.60 | 18.83 | 18.41 | 18.63 | 180,108 | +0.10(+0.56%) |
Apr 29, 2016 | 18.52 | 18.67 | 18.34 | 18.53 | 134,503 | -0.01(-0.04%) |
Apr 28, 2016 | 18.70 | 18.80 | 18.49 | 18.54 | 139,166 | -0.28(-1.50%) |
Apr 27, 2016 | 18.70 | 18.90 | 18.50 | 18.82 | 272,405 | +0.08(+0.42%) |
Apr 26, 2016 | 18.53 | 18.91 | 18.52 | 18.74 | 215,319 | +0.30(+1.61%) |
Apr 25, 2016 | 18.50 | 18.50 | 18.31 | 18.44 | 188,224 | -0.16(-0.85%) |
Apr 22, 2016 | 18.19 | 18.69 | 18.18 | 18.60 | 354,796 | +0.11(+0.62%) |
Apr 21, 2016 | 18.85 | 18.94 | 18.42 | 18.48 | 361,677 | -0.31(-1.63%) |
Apr 20, 2016 | 18.54 | 18.85 | 18.33 | 18.79 | 176,219 | +0.22(+1.20%) |
Apr 19, 2016 | 18.39 | 18.64 | 18.22 | 18.57 | 189,888 | +0.19(+1.06%) |
Apr 18, 2016 | 18.00 | 18.41 | 17.94 | 18.37 | 198,271 | +0.29(+1.60%) |
Apr 15, 2016 | 18.04 | 18.26 | 17.98 | 18.08 | 181,144 | -0.01(-0.07%) |
Apr 14, 2016 | 18.02 | 18.36 | 18.02 | 18.10 | 172,560 | +0.04(+0.24%) |
Apr 13, 2016 | 17.47 | 18.05 | 17.38 | 18.05 | 274,507 | +0.64(+3.67%) |
Apr 12, 2016 | 17.14 | 17.46 | 17.12 | 17.41 | 206,384 | +0.27(+1.60%) |
Apr 11, 2016 | 17.05 | 17.37 | 17.01 | 17.14 | 122,216 | +0.14(+0.84%) |
Apr 08, 2016 | 16.89 | 17.18 | 16.84 | 17.00 | 210,752 | +0.25(+1.47%) |
Apr 07, 2016 | 17.08 | 17.11 | 16.67 | 16.75 | 395,483 | -0.50(-2.90%) |
Apr 06, 2016 | 17.14 | 17.30 | 16.89 | 17.25 | 255,397 | +0.09(+0.51%) |
Apr 05, 2016 | 17.51 | 17.83 | 17.14 | 17.16 | 276,737 | -0.51(-2.87%) |
Apr 04, 2016 | 17.74 | 17.88 | 17.54 | 17.67 | 197,268 | -0.10(-0.54%) |
Apr 01, 2016 | 17.75 | 17.86 | 17.45 | 17.77 | 205,746 | -0.11(-0.64%) |
Mar 31, 2016 | 17.82 | 18.03 | 17.68 | 17.88 | 209,686 | -0.02(-0.11%) |
Mar 30, 2016 | 18.10 | 18.21 | 17.79 | 17.90 | 256,319 | -0.06(-0.31%) |
Mar 29, 2016 | 17.61 | 17.98 | 17.43 | 17.96 | 270,446 | +0.27(+1.50%) |
Mar 28, 2016 | 17.46 | 17.85 | 17.46 | 17.69 | 291,865 | +0.22(+1.25%) |
Mar 24, 2016 | 17.38 | 17.47 | 17.47 | 17.47 | 154,755 | -0.04(-0.20%) |
Mar 23, 2016 | 17.73 | 17.81 | 17.50 | 17.51 | 251,591 | -0.23(-1.32%) |
Mar 22, 2016 | 17.82 | 18.14 | 17.54 | 17.74 | 171,156 | -0.19(-1.08%) |
Mar 21, 2016 | 17.98 | 18.25 | 17.78 | 17.94 | 339,681 | -0.12(-0.66%) |
Mar 18, 2016 | 18.02 | 18.23 | 17.77 | 18.06 | 568,664 | +0.15(+0.86%) |
Mar 17, 2016 | 17.27 | 17.96 | 17.19 | 17.90 | 334,231 | +0.60(+3.44%) |
Mar 16, 2016 | 17.49 | 17.73 | 17.13 | 17.31 | 165,530 | -0.28(-1.58%) |
Mar 15, 2016 | 17.72 | 18.25 | 17.51 | 17.58 | 305,443 | -0.27(-1.53%) |
Mar 14, 2016 | 17.53 | 17.88 | 17.42 | 17.86 | 218,712 | +0.11(+0.60%) |
Mar 11, 2016 | 17.40 | 17.78 | 17.39 | 17.75 | 214,374 | +0.34(+1.94%) |
Mar 10, 2016 | 17.31 | 17.69 | 17.02 | 17.41 | 203,843 | +0.14(+0.80%) |
Mar 09, 2016 | 17.62 | 17.72 | 17.17 | 17.28 | 187,447 | -0.26(-1.51%) |
Mar 08, 2016 | 17.67 | 17.77 | 17.45 | 17.54 | 224,419 | -0.23(-1.31%) |
Mar 07, 2016 | 17.45 | 17.77 | 17.45 | 17.77 | 307,610 | +0.23(+1.30%) |
Mar 04, 2016 | 17.52 | 17.71 | 17.20 | 17.54 | 215,468 | +0.09(+0.54%) |
Mar 03, 2016 | 17.20 | 17.45 | 17.11 | 17.45 | 179,350 | +0.25(+1.47%) |
Mar 02, 2016 | 17.02 | 17.53 | 16.82 | 17.20 | 250,764 | +0.12(+0.72%) |