Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.47 | 19.51 | 19.29 | 19.36 | 544,031 | -0.02(-0.12%) |
May 27, 2016 | 19.13 | 19.38 | 19.38 | 19.38 | 404,783 | +0.26(+1.35%) |
May 26, 2016 | 19.33 | 19.33 | 19.08 | 19.12 | 385,484 | -0.22(-1.16%) |
May 25, 2016 | 19.35 | 19.51 | 18.71 | 19.35 | 709,175 | +0.07(+0.36%) |
May 24, 2016 | 19.04 | 19.34 | 18.87 | 19.28 | 495,552 | +0.36(+1.92%) |
May 23, 2016 | 18.97 | 19.14 | 18.77 | 18.91 | 420,290 | -0.06(-0.33%) |
May 20, 2016 | 18.79 | 19.08 | 18.79 | 18.98 | 508,896 | +0.28(+1.49%) |
May 19, 2016 | 18.88 | 19.14 | 18.53 | 18.70 | 374,827 | -0.23(-1.23%) |
May 18, 2016 | 18.32 | 18.96 | 18.32 | 18.93 | 498,583 | +0.61(+3.34%) |
May 17, 2016 | 18.53 | 18.74 | 18.26 | 18.32 | 482,968 | -0.31(-1.66%) |
May 16, 2016 | 18.31 | 18.75 | 18.31 | 18.63 | 420,117 | +0.27(+1.48%) |
May 13, 2016 | 18.63 | 18.84 | 18.26 | 18.36 | 555,840 | -0.29(-1.54%) |
May 12, 2016 | 18.62 | 18.80 | 18.46 | 18.64 | 475,951 | +0.02(+0.08%) |
May 11, 2016 | 18.67 | 18.80 | 18.57 | 18.63 | 376,341 | -0.03(-0.17%) |
May 10, 2016 | 18.53 | 18.77 | 18.46 | 18.66 | 358,652 | +0.26(+1.39%) |
May 09, 2016 | 18.37 | 18.60 | 18.23 | 18.40 | 324,694 | -0.04(-0.21%) |
May 06, 2016 | 18.28 | 18.46 | 18.21 | 18.44 | 389,911 | +0.09(+0.46%) |
May 05, 2016 | 18.56 | 18.57 | 18.30 | 18.36 | 571,506 | -0.10(-0.55%) |
May 04, 2016 | 18.53 | 18.73 | 18.27 | 18.46 | 430,736 | -0.21(-1.12%) |
May 03, 2016 | 18.80 | 18.97 | 18.47 | 18.67 | 492,565 | -0.36(-1.87%) |
May 02, 2016 | 19.08 | 19.14 | 18.86 | 19.02 | 621,119 | +0.05(+0.29%) |
Apr 29, 2016 | 18.96 | 19.14 | 18.81 | 18.97 | 475,070 | +0.00(+0.00%) |
Apr 28, 2016 | 18.86 | 19.15 | 18.79 | 18.97 | 480,618 | +0.12(+0.62%) |
Apr 27, 2016 | 18.88 | 19.05 | 18.64 | 18.85 | 530,533 | -0.05(-0.29%) |
Apr 26, 2016 | 18.75 | 18.98 | 18.64 | 18.91 | 472,613 | +0.16(+0.87%) |
Apr 25, 2016 | 18.78 | 18.85 | 18.62 | 18.74 | 450,750 | -0.15(-0.82%) |
Apr 22, 2016 | 18.80 | 19.01 | 18.73 | 18.90 | 532,131 | +0.16(+0.87%) |
Apr 21, 2016 | 18.87 | 18.94 | 18.72 | 18.74 | 515,277 | -0.09(-0.49%) |
Apr 20, 2016 | 18.71 | 18.90 | 18.59 | 18.83 | 428,894 | +0.15(+0.79%) |
Apr 19, 2016 | 18.50 | 18.73 | 18.43 | 18.68 | 473,741 | +0.26(+1.43%) |
Apr 18, 2016 | 18.22 | 18.46 | 18.22 | 18.42 | 374,525 | +0.07(+0.38%) |
Apr 15, 2016 | 18.27 | 18.56 | 18.24 | 18.35 | 419,408 | +0.04(+0.21%) |
Apr 14, 2016 | 18.26 | 18.59 | 18.18 | 18.31 | 518,226 | +0.02(+0.13%) |
Apr 13, 2016 | 17.90 | 18.29 | 17.90 | 18.29 | 797,016 | +0.54(+3.05%) |
Apr 12, 2016 | 17.44 | 17.75 | 17.39 | 17.75 | 389,712 | +0.37(+2.14%) |
Apr 11, 2016 | 17.26 | 17.67 | 17.23 | 17.37 | 430,018 | +0.17(+0.99%) |
Apr 08, 2016 | 17.27 | 17.39 | 17.09 | 17.20 | 613,773 | +0.13(+0.77%) |
Apr 07, 2016 | 17.27 | 17.34 | 16.97 | 17.07 | 857,080 | -0.36(-2.04%) |
Apr 06, 2016 | 17.36 | 17.51 | 17.15 | 17.43 | 922,720 | +0.12(+0.72%) |
Apr 05, 2016 | 17.54 | 17.64 | 17.29 | 17.30 | 721,156 | -0.37(-2.10%) |
Apr 04, 2016 | 17.85 | 17.88 | 17.63 | 17.68 | 290,609 | -0.14(-0.78%) |
Apr 01, 2016 | 17.68 | 17.83 | 17.50 | 17.81 | 414,145 | -0.01(-0.04%) |
Mar 31, 2016 | 17.83 | 17.98 | 17.72 | 17.82 | 371,286 | -0.10(-0.56%) |
Mar 30, 2016 | 17.94 | 18.10 | 17.81 | 17.92 | 409,051 | +0.06(+0.35%) |
Mar 29, 2016 | 17.49 | 17.88 | 17.32 | 17.86 | 572,508 | +0.25(+1.41%) |
Mar 28, 2016 | 17.74 | 17.80 | 17.51 | 17.61 | 231,837 | -0.03(-0.18%) |
Mar 24, 2016 | 17.51 | 17.64 | 17.64 | 17.64 | 334,027 | -0.02(-0.09%) |
Mar 23, 2016 | 17.90 | 18.03 | 17.64 | 17.66 | 458,492 | -0.25(-1.38%) |
Mar 22, 2016 | 17.98 | 17.99 | 17.78 | 17.91 | 448,128 | -0.15(-0.81%) |
Mar 21, 2016 | 18.12 | 18.26 | 17.85 | 18.05 | 522,721 | -0.03(-0.17%) |
Mar 18, 2016 | 17.89 | 18.22 | 17.88 | 18.09 | 1,841,941 | +0.28(+1.56%) |
Mar 17, 2016 | 17.51 | 17.88 | 17.33 | 17.81 | 692,203 | +0.29(+1.68%) |
Mar 16, 2016 | 17.71 | 17.85 | 17.41 | 17.51 | 519,801 | -0.22(-1.22%) |
Mar 15, 2016 | 17.91 | 17.95 | 17.70 | 17.73 | 532,202 | -0.22(-1.25%) |
Mar 14, 2016 | 18.02 | 18.08 | 17.81 | 17.95 | 371,351 | -0.15(-0.81%) |
Mar 11, 2016 | 17.95 | 18.12 | 17.88 | 18.10 | 490,409 | +0.32(+1.78%) |
Mar 10, 2016 | 17.75 | 17.85 | 17.01 | 17.78 | 413,610 | +0.15(+0.88%) |
Mar 09, 2016 | 17.89 | 17.94 | 17.56 | 17.63 | 492,849 | -0.12(-0.70%) |
Mar 08, 2016 | 18.01 | 18.12 | 17.74 | 17.75 | 473,422 | -0.42(-2.30%) |
Mar 07, 2016 | 18.10 | 18.27 | 18.05 | 18.17 | 505,924 | -0.03(-0.17%) |
Mar 04, 2016 | 18.17 | 18.23 | 17.99 | 18.20 | 565,604 | +0.14(+0.77%) |
Mar 03, 2016 | 17.74 | 18.14 | 17.72 | 18.06 | 606,957 | +0.32(+1.83%) |
Mar 02, 2016 | 17.54 | 17.74 | 17.44 | 17.74 | 381,064 | +0.21(+1.19%) |