Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.09 | 20.34 | 19.84 | 20.07 | 1,805 | +0.88(+4.59%) |
May 27, 2016 | 19.19 | 19.19 | 19.19 | 0 | +0.11(+0.58%) | |
May 26, 2016 | 19.07 | 19.08 | 19.07 | 19.08 | 1,704 | +0.01(+0.06%) |
May 25, 2016 | 19.19 | 19.19 | 19.07 | 19.07 | 595 | +0.26(+1.37%) |
May 24, 2016 | 18.59 | 18.81 | 18.59 | 18.81 | 9,020 | -0.32(-1.67%) |
May 23, 2016 | 19.17 | 19.17 | 18.99 | 19.13 | 1,128 | +1.04(+5.75%) |
May 19, 2016 | 18.09 | 18.09 | 18.09 | 248 | +0.20(+1.09%) | |
May 18, 2016 | 18.00 | 18.05 | 17.89 | 17.89 | 4,588 | +0.16(+0.93%) |
May 17, 2016 | 18.02 | 18.02 | 17.68 | 17.73 | 12,924 | -0.04(-0.20%) |
May 16, 2016 | 17.80 | 17.80 | 17.73 | 17.77 | 1,982 | +0.12(+0.65%) |
May 13, 2016 | 17.65 | 17.65 | 17.65 | 17.65 | 676 | -0.29(-1.59%) |
May 12, 2016 | 18.10 | 18.10 | 17.80 | 17.93 | 2,420 | -0.08(-0.42%) |
May 11, 2016 | 18.11 | 18.11 | 17.69 | 18.01 | 3,337 | -0.11(-0.61%) |
May 10, 2016 | 18.02 | 18.12 | 18.00 | 18.12 | 29,536 | +0.25(+1.37%) |
May 09, 2016 | 18.00 | 18.00 | 17.88 | 17.88 | 2,025 | +0.16(+0.93%) |
May 06, 2016 | 17.48 | 17.71 | 17.48 | 17.71 | 988 | +0.18(+1.04%) |
May 05, 2016 | 17.62 | 17.92 | 17.53 | 17.53 | 2,798 | -0.22(-1.25%) |
May 04, 2016 | 17.50 | 17.75 | 17.50 | 17.75 | 563 | +0.01(+0.06%) |
May 03, 2016 | 17.73 | 17.96 | 17.50 | 17.74 | 10,657 | +0.03(+0.17%) |
May 02, 2016 | 17.71 | 17.83 | 17.69 | 17.71 | 887 | +0.71(+4.18%) |
Apr 29, 2016 | 17.35 | 17.35 | 17.00 | 17.00 | 11,801 | -0.25(-1.45%) |
Apr 28, 2016 | 17.50 | 17.94 | 17.10 | 17.25 | 6,861 | -1.24(-6.73%) |
Apr 27, 2016 | 18.49 | 18.49 | 18.49 | 18.49 | 804 | -0.19(-1.00%) |
Apr 26, 2016 | 18.81 | 18.81 | 18.58 | 18.68 | 3,118 | -0.37(-1.94%) |
Apr 22, 2016 | 19.05 | 19.05 | 19.05 | 189 | -0.20(-1.04%) | |
Apr 21, 2016 | 19.14 | 19.25 | 19.14 | 19.25 | 954 | +0.14(+0.71%) |
Apr 20, 2016 | 19.11 | 19.11 | 19.11 | 19.11 | 341 | +0.32(+1.70%) |
Apr 19, 2016 | 18.80 | 18.80 | 18.80 | 18.80 | 865 | +0.72(+3.95%) |
Apr 15, 2016 | 18.08 | 18.08 | 18.08 | 162 | -0.97(-5.09%) | |
Apr 14, 2016 | 19.18 | 19.18 | 19.05 | 19.05 | 2,224 | +0.11(+0.58%) |
Apr 13, 2016 | 18.64 | 18.98 | 18.62 | 18.94 | 2,987 | +0.50(+2.71%) |
Apr 12, 2016 | 18.31 | 18.45 | 18.14 | 18.44 | 7,926 | +0.71(+4.00%) |
Apr 11, 2016 | 17.45 | 17.73 | 17.45 | 17.73 | 1,435 | +0.10(+0.59%) |
Apr 08, 2016 | 17.63 | 17.65 | 17.60 | 17.63 | 1,688 | +0.97(+5.80%) |
Apr 07, 2016 | 16.75 | 16.87 | 16.66 | 16.66 | 2,084 | +0.02(+0.09%) |
Apr 05, 2016 | 16.64 | 16.64 | 16.64 | 484 | -0.80(-4.61%) | |
Apr 04, 2016 | 17.41 | 17.45 | 17.41 | 17.45 | 403 | -0.20(-1.13%) |
Apr 01, 2016 | 17.74 | 17.74 | 17.43 | 17.65 | 1,556 | -0.88(-4.75%) |
Mar 30, 2016 | 18.53 | 18.53 | 18.53 | 157 | -0.48(-2.52%) | |
Mar 29, 2016 | 18.69 | 19.02 | 18.69 | 19.01 | 1,909 | +0.90(+4.97%) |
Mar 28, 2016 | 18.45 | 18.85 | 18.07 | 18.11 | 1,545 | +0.31(+1.74%) |
Mar 24, 2016 | 17.80 | 17.80 | 17.80 | 0 | -0.54(-2.94%) | |
Mar 23, 2016 | 18.35 | 18.35 | 18.35 | 18.34 | 1,038 | -0.49(-2.60%) |
Mar 22, 2016 | 18.84 | 18.84 | 18.79 | 18.83 | 891 | +0.25(+1.35%) |
Mar 21, 2016 | 18.58 | 18.58 | 18.58 | 18.58 | 398 | +0.17(+0.92%) |
Mar 18, 2016 | 18.41 | 18.61 | 18.40 | 18.41 | 2,385 | -0.44(-2.33%) |
Mar 17, 2016 | 18.77 | 18.85 | 18.77 | 18.85 | 1,328 | +0.43(+2.33%) |
Mar 16, 2016 | 18.31 | 18.45 | 18.31 | 18.42 | 1,687 | -0.11(-0.59%) |
Mar 15, 2016 | 18.55 | 18.55 | 18.52 | 18.53 | 1,576 | -0.21(-1.12%) |
Mar 14, 2016 | 18.74 | 18.74 | 18.74 | 18.74 | 283 | +0.33(+1.79%) |
Mar 11, 2016 | 18.29 | 18.41 | 18.22 | 18.41 | 2,676 | +0.46(+2.53%) |
Mar 10, 2016 | 18.18 | 18.18 | 17.88 | 17.95 | 2,419 | +0.02(+0.14%) |
Mar 09, 2016 | 17.85 | 17.93 | 17.85 | 17.93 | 2,797 | -0.53(-2.87%) |
Mar 08, 2016 | 18.25 | 18.46 | 18.25 | 18.46 | 5,734 | +0.25(+1.37%) |
Mar 07, 2016 | 18.05 | 18.21 | 17.96 | 18.21 | 4,439 | +0.14(+0.77%) |
Mar 04, 2016 | 18.65 | 18.65 | 18.07 | 18.07 | 1,173 | -0.48(-2.59%) |
Mar 03, 2016 | 18.50 | 18.55 | 18.50 | 18.55 | 691 | +0.46(+2.54%) |
Mar 02, 2016 | 17.97 | 18.09 | 17.92 | 18.09 | 8,382 | +0.20(+1.12%) |