Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.47 | 18.62 | 18.01 | 18.52 | 334,311 | +0.10(+0.55%) |
May 27, 2016 | 18.19 | 18.42 | 18.42 | 18.42 | 152,495 | +0.17(+0.95%) |
May 26, 2016 | 18.48 | 18.62 | 18.22 | 18.24 | 236,703 | -0.24(-1.32%) |
May 25, 2016 | 18.61 | 18.75 | 18.33 | 18.49 | 223,938 | -0.06(-0.30%) |
May 24, 2016 | 18.11 | 18.67 | 17.99 | 18.54 | 386,466 | +0.52(+2.89%) |
May 23, 2016 | 18.17 | 18.41 | 18.00 | 18.02 | 201,285 | -0.13(-0.72%) |
May 20, 2016 | 18.14 | 18.19 | 17.91 | 18.15 | 307,173 | +0.14(+0.79%) |
May 19, 2016 | 18.06 | 18.48 | 17.85 | 18.01 | 399,915 | -0.16(-0.89%) |
May 18, 2016 | 17.96 | 18.53 | 17.94 | 18.17 | 318,613 | +0.09(+0.50%) |
May 17, 2016 | 18.36 | 18.39 | 17.88 | 18.08 | 586,981 | -0.33(-1.81%) |
May 16, 2016 | 17.81 | 18.53 | 17.81 | 18.42 | 357,721 | +0.70(+3.96%) |
May 13, 2016 | 17.73 | 17.93 | 17.64 | 17.72 | 201,394 | -0.06(-0.34%) |
May 12, 2016 | 18.12 | 18.13 | 17.53 | 17.78 | 251,438 | -0.24(-1.31%) |
May 11, 2016 | 18.56 | 18.60 | 17.65 | 18.01 | 265,696 | -0.56(-2.99%) |
May 10, 2016 | 18.55 | 18.66 | 18.36 | 18.57 | 341,066 | +0.14(+0.77%) |
May 09, 2016 | 18.08 | 18.63 | 18.08 | 18.42 | 321,890 | +0.29(+1.57%) |
May 06, 2016 | 17.81 | 18.14 | 17.68 | 18.14 | 469,168 | +0.23(+1.26%) |
May 05, 2016 | 17.54 | 17.94 | 17.31 | 17.91 | 372,050 | +0.41(+2.31%) |
May 04, 2016 | 17.66 | 17.66 | 17.35 | 17.51 | 258,687 | -0.18(-1.04%) |
May 03, 2016 | 17.82 | 18.29 | 17.65 | 17.69 | 297,245 | -0.26(-1.46%) |
May 02, 2016 | 17.81 | 18.11 | 17.63 | 17.96 | 302,391 | +0.24(+1.33%) |
Apr 29, 2016 | 17.78 | 17.88 | 17.46 | 17.72 | 378,268 | -0.16(-0.88%) |
Apr 28, 2016 | 18.14 | 18.33 | 17.82 | 17.88 | 257,284 | -0.24(-1.35%) |
Apr 27, 2016 | 18.06 | 18.22 | 17.86 | 18.12 | 239,534 | +0.12(+0.65%) |
Apr 26, 2016 | 17.85 | 18.11 | 17.64 | 18.00 | 510,573 | +0.20(+1.12%) |
Apr 25, 2016 | 18.05 | 18.15 | 17.73 | 17.81 | 543,306 | -0.35(-1.92%) |
Apr 22, 2016 | 17.92 | 18.23 | 17.90 | 18.15 | 566,389 | +0.24(+1.34%) |
Apr 21, 2016 | 17.75 | 18.09 | 17.75 | 17.91 | 490,029 | +0.15(+0.84%) |
Apr 20, 2016 | 17.76 | 17.88 | 17.57 | 17.76 | 289,810 | -0.02(-0.08%) |
Apr 19, 2016 | 17.95 | 18.14 | 17.77 | 17.78 | 242,168 | -0.14(-0.80%) |
Apr 18, 2016 | 17.94 | 17.96 | 17.75 | 17.92 | 370,211 | -0.04(-0.25%) |
Apr 15, 2016 | 18.25 | 18.35 | 17.94 | 17.97 | 707,127 | -0.39(-2.14%) |
Apr 14, 2016 | 18.38 | 18.48 | 18.21 | 18.36 | 277,008 | -0.05(-0.25%) |
Apr 13, 2016 | 18.02 | 18.50 | 17.85 | 18.41 | 402,664 | +0.48(+2.68%) |
Apr 12, 2016 | 17.63 | 18.05 | 17.50 | 17.93 | 274,715 | +0.27(+1.53%) |
Apr 11, 2016 | 18.14 | 18.34 | 17.62 | 17.66 | 309,152 | -0.36(-2.00%) |
Apr 08, 2016 | 17.82 | 18.29 | 17.43 | 18.02 | 509,187 | +0.34(+1.93%) |
Apr 07, 2016 | 17.69 | 18.22 | 17.51 | 17.67 | 521,578 | -0.18(-1.01%) |
Apr 06, 2016 | 17.55 | 17.86 | 17.29 | 17.85 | 269,660 | +0.28(+1.58%) |
Apr 05, 2016 | 18.01 | 18.15 | 17.53 | 17.58 | 397,663 | -0.58(-3.20%) |
Apr 04, 2016 | 18.44 | 18.68 | 18.07 | 18.16 | 567,594 | -0.22(-1.20%) |
Apr 01, 2016 | 18.68 | 18.95 | 18.33 | 18.38 | 425,808 | -0.51(-2.68%) |
Mar 31, 2016 | 18.75 | 19.05 | 18.68 | 18.89 | 472,633 | +0.16(+0.86%) |
Mar 30, 2016 | 18.49 | 18.83 | 18.18 | 18.72 | 812,567 | +0.46(+2.51%) |
Mar 29, 2016 | 16.79 | 18.59 | 16.67 | 18.27 | 1,424,491 | +1.43(+8.46%) |
Mar 28, 2016 | 16.79 | 16.96 | 16.53 | 16.84 | 605,688 | +0.11(+0.63%) |
Mar 24, 2016 | 16.88 | 16.74 | 16.74 | 16.74 | 1,464,433 | -0.54(-3.13%) |
Mar 23, 2016 | 19.34 | 19.34 | 17.24 | 17.28 | 1,672,160 | -2.33(-11.88%) |
Mar 22, 2016 | 19.22 | 19.76 | 19.21 | 19.61 | 426,376 | +0.28(+1.44%) |
Mar 21, 2016 | 19.19 | 19.57 | 19.02 | 19.33 | 282,657 | +0.15(+0.76%) |
Mar 18, 2016 | 19.51 | 19.51 | 18.78 | 19.18 | 767,373 | -0.20(-1.01%) |
Mar 17, 2016 | 18.69 | 19.45 | 18.34 | 19.38 | 449,604 | +0.64(+3.42%) |
Mar 16, 2016 | 18.70 | 18.88 | 18.60 | 18.74 | 321,093 | +0.00(+0.00%) |
Mar 15, 2016 | 19.51 | 19.51 | 18.65 | 18.74 | 373,823 | -0.87(-4.44%) |
Mar 14, 2016 | 19.52 | 19.76 | 18.95 | 19.61 | 322,551 | -0.00(-0.02%) |
Mar 11, 2016 | 19.35 | 19.67 | 19.12 | 19.61 | 326,385 | +0.43(+2.23%) |
Mar 10, 2016 | 19.37 | 19.55 | 18.93 | 19.18 | 340,050 | -0.13(-0.68%) |
Mar 09, 2016 | 19.10 | 19.42 | 18.88 | 19.31 | 253,312 | +0.29(+1.50%) |
Mar 08, 2016 | 19.65 | 19.85 | 18.99 | 19.03 | 519,915 | -0.70(-3.54%) |
Mar 07, 2016 | 19.71 | 19.79 | 19.38 | 19.73 | 390,654 | -0.06(-0.28%) |
Mar 04, 2016 | 19.30 | 19.89 | 19.21 | 19.78 | 461,657 | +0.42(+2.17%) |
Mar 03, 2016 | 19.25 | 19.41 | 18.89 | 19.36 | 446,251 | +0.12(+0.60%) |
Mar 02, 2016 | 18.90 | 19.27 | 18.62 | 19.25 | 442,937 | +0.33(+1.75%) |