Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.72 | 19.73 | 19.50 | 19.53 | 31,520 | -0.17(-0.86%) |
May 27, 2016 | 19.72 | 19.70 | 19.70 | 19.70 | 25,959 | -0.01(-0.07%) |
May 26, 2016 | 19.91 | 20.27 | 19.43 | 19.72 | 32,614 | -0.40(-1.98%) |
May 25, 2016 | 20.20 | 20.27 | 18.92 | 20.12 | 18,622 | -0.13(-0.65%) |
May 24, 2016 | 19.83 | 20.27 | 19.82 | 20.25 | 13,568 | +0.25(+1.25%) |
May 23, 2016 | 19.87 | 20.07 | 19.78 | 20.00 | 21,604 | +0.22(+1.12%) |
May 20, 2016 | 19.53 | 19.82 | 19.13 | 19.78 | 13,708 | +0.13(+0.67%) |
May 19, 2016 | 19.47 | 19.71 | 19.26 | 19.65 | 14,769 | +0.06(+0.30%) |
May 18, 2016 | 19.20 | 19.68 | 19.20 | 19.59 | 19,300 | +0.38(+1.95%) |
May 17, 2016 | 19.26 | 19.58 | 19.09 | 19.21 | 33,711 | -0.20(-1.02%) |
May 16, 2016 | 19.50 | 19.81 | 19.26 | 19.41 | 13,235 | -0.22(-1.12%) |
May 13, 2016 | 19.91 | 20.12 | 19.59 | 19.63 | 24,277 | -0.45(-2.24%) |
May 12, 2016 | 20.15 | 20.26 | 19.87 | 20.08 | 29,601 | +0.01(+0.07%) |
May 11, 2016 | 19.81 | 20.48 | 18.53 | 20.06 | 20,498 | -0.17(-0.84%) |
May 10, 2016 | 19.92 | 20.23 | 19.16 | 20.23 | 26,394 | +0.27(+1.36%) |
May 09, 2016 | 18.94 | 20.00 | 18.94 | 19.96 | 23,564 | +0.28(+1.42%) |
May 06, 2016 | 19.56 | 19.68 | 18.98 | 19.68 | 72,723 | +0.00(+0.00%) |
May 05, 2016 | 19.53 | 19.68 | 19.33 | 19.68 | 14,293 | +0.18(+0.94%) |
May 04, 2016 | 19.31 | 19.78 | 19.31 | 19.50 | 36,885 | +0.19(+0.99%) |
May 03, 2016 | 18.90 | 19.31 | 18.57 | 19.31 | 23,311 | +0.39(+2.06%) |
May 02, 2016 | 18.92 | 19.06 | 18.91 | 18.92 | 9,375 | -0.07(-0.35%) |
Apr 29, 2016 | 18.77 | 19.15 | 18.11 | 18.98 | 26,353 | +0.21(+1.14%) |
Apr 28, 2016 | 18.39 | 18.94 | 18.36 | 18.77 | 11,954 | +0.34(+1.84%) |
Apr 27, 2016 | 18.31 | 18.48 | 18.22 | 18.43 | 9,999 | +0.10(+0.52%) |
Apr 26, 2016 | 17.95 | 18.39 | 17.95 | 18.34 | 17,593 | +0.35(+1.92%) |
Apr 25, 2016 | 17.92 | 18.05 | 17.86 | 17.99 | 9,636 | +0.07(+0.41%) |
Apr 22, 2016 | 17.58 | 18.03 | 17.58 | 17.92 | 11,485 | -0.08(-0.45%) |
Apr 21, 2016 | 17.97 | 18.00 | 17.88 | 18.00 | 10,216 | -0.02(-0.12%) |
Apr 20, 2016 | 17.86 | 18.03 | 17.86 | 18.02 | 14,677 | +0.13(+0.70%) |
Apr 19, 2016 | 17.76 | 17.96 | 17.76 | 17.89 | 7,604 | +0.09(+0.50%) |
Apr 18, 2016 | 17.89 | 17.91 | 17.61 | 17.81 | 8,903 | +0.03(+0.17%) |
Apr 15, 2016 | 17.85 | 17.92 | 17.71 | 17.78 | 10,643 | -0.11(-0.62%) |
Apr 14, 2016 | 17.81 | 17.92 | 17.75 | 17.89 | 17,479 | +0.01(+0.04%) |
Apr 13, 2016 | 17.78 | 17.94 | 17.78 | 17.88 | 20,605 | +0.21(+1.17%) |
Apr 12, 2016 | 17.56 | 17.86 | 17.52 | 17.67 | 17,093 | +0.21(+1.22%) |
Apr 11, 2016 | 17.33 | 17.61 | 17.31 | 17.46 | 20,689 | +0.21(+1.19%) |
Apr 08, 2016 | 17.25 | 17.40 | 17.17 | 17.25 | 10,345 | +0.13(+0.77%) |
Apr 07, 2016 | 17.15 | 17.38 | 16.97 | 17.12 | 14,159 | -0.04(-0.26%) |
Apr 06, 2016 | 17.25 | 17.25 | 17.01 | 17.17 | 9,948 | -0.01(-0.09%) |
Apr 05, 2016 | 17.16 | 17.25 | 17.14 | 17.18 | 8,005 | -0.02(-0.13%) |
Apr 04, 2016 | 17.11 | 17.50 | 17.08 | 17.20 | 24,809 | +0.06(+0.34%) |
Apr 01, 2016 | 17.50 | 17.62 | 17.14 | 17.14 | 17,577 | -0.45(-2.55%) |
Mar 31, 2016 | 17.48 | 17.68 | 17.39 | 17.59 | 22,210 | -0.14(-0.79%) |
Mar 30, 2016 | 17.58 | 17.84 | 17.31 | 17.73 | 31,596 | +0.21(+1.22%) |
Mar 29, 2016 | 17.53 | 17.61 | 17.21 | 17.52 | 27,705 | +0.06(+0.34%) |
Mar 28, 2016 | 17.56 | 17.58 | 17.20 | 17.46 | 31,884 | +0.00(+0.00%) |
Mar 24, 2016 | 17.22 | 17.46 | 17.46 | 17.46 | 17,804 | +0.24(+1.41%) |
Mar 23, 2016 | 16.95 | 17.25 | 16.92 | 17.22 | 13,138 | +0.13(+0.78%) |
Mar 22, 2016 | 16.97 | 17.18 | 16.89 | 17.08 | 18,826 | -0.02(-0.13%) |
Mar 21, 2016 | 16.94 | 17.15 | 16.56 | 17.11 | 20,101 | +0.04(+0.26%) |
Mar 18, 2016 | 16.90 | 17.16 | 16.55 | 17.06 | 43,706 | +0.21(+1.27%) |
Mar 17, 2016 | 17.05 | 17.37 | 16.75 | 16.85 | 22,765 | -0.26(-1.51%) |
Mar 16, 2016 | 17.57 | 17.94 | 16.96 | 17.11 | 23,148 | -0.40(-2.31%) |
Mar 15, 2016 | 17.84 | 17.84 | 17.50 | 17.51 | 11,469 | -0.38(-2.10%) |
Mar 14, 2016 | 17.84 | 18.03 | 17.53 | 17.89 | 18,743 | -0.13(-0.74%) |
Mar 11, 2016 | 17.60 | 18.02 | 17.52 | 18.02 | 21,571 | +0.41(+2.34%) |
Mar 10, 2016 | 17.67 | 17.78 | 17.25 | 17.61 | 20,378 | -0.15(-0.83%) |
Mar 09, 2016 | 17.58 | 17.97 | 17.58 | 17.75 | 24,502 | +0.18(+1.05%) |
Mar 08, 2016 | 16.91 | 18.02 | 16.91 | 17.57 | 43,001 | -0.30(-1.69%) |
Mar 07, 2016 | 17.08 | 17.93 | 16.66 | 17.87 | 62,391 | +0.80(+4.66%) |
Mar 04, 2016 | 18.03 | 18.03 | 16.43 | 17.08 | 84,232 | -0.85(-4.73%) |
Mar 03, 2016 | 18.08 | 18.16 | 17.75 | 17.92 | 30,578 | -0.13(-0.73%) |
Mar 02, 2016 | 17.85 | 18.07 | 17.44 | 18.05 | 34,061 | +0.06(+0.32%) |