Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.02 | 19.04 | 18.84 | 18.90 | 15,904 | +0.00(+0.03%) |
May 27, 2016 | 18.89 | 18.89 | 18.89 | 0 | +0.07(+0.35%) | |
May 26, 2016 | 18.82 | 18.87 | 18.77 | 18.83 | 14,486 | +0.10(+0.53%) |
May 25, 2016 | 18.87 | 18.89 | 18.71 | 18.73 | 14,178 | +0.09(+0.51%) |
May 24, 2016 | 18.47 | 18.67 | 18.47 | 18.64 | 46,216 | +0.42(+2.28%) |
May 23, 2016 | 18.25 | 18.31 | 18.14 | 18.22 | 27,545 | +0.09(+0.50%) |
May 20, 2016 | 18.24 | 18.27 | 18.13 | 18.13 | 58,925 | +0.26(+1.45%) |
May 19, 2016 | 17.85 | 17.93 | 17.80 | 17.87 | 13,336 | -0.15(-0.86%) |
May 18, 2016 | 17.95 | 18.20 | 17.95 | 18.02 | 11,660 | +0.13(+0.75%) |
May 17, 2016 | 18.10 | 18.14 | 17.88 | 17.89 | 10,584 | -0.18(-0.97%) |
May 16, 2016 | 18.02 | 18.13 | 17.87 | 18.07 | 10,240 | +0.14(+0.81%) |
May 13, 2016 | 18.00 | 18.10 | 17.82 | 17.92 | 8,921 | -0.20(-1.10%) |
May 12, 2016 | 18.31 | 18.31 | 17.94 | 18.12 | 10,076 | -0.15(-0.82%) |
May 11, 2016 | 18.39 | 18.45 | 18.24 | 18.27 | 13,650 | +0.06(+0.33%) |
May 10, 2016 | 18.38 | 18.38 | 18.21 | 18.21 | 15,543 | -0.19(-1.03%) |
May 09, 2016 | 18.40 | 18.47 | 18.38 | 18.40 | 15,510 | +0.39(+2.15%) |
May 06, 2016 | 18.04 | 18.10 | 17.95 | 18.01 | 9,481 | +0.06(+0.35%) |
May 05, 2016 | 17.96 | 18.05 | 17.93 | 17.95 | 15,859 | -0.14(-0.77%) |
May 04, 2016 | 18.15 | 18.15 | 17.97 | 18.09 | 7,794 | -0.54(-2.90%) |
May 03, 2016 | 18.59 | 18.73 | 18.56 | 18.63 | 14,545 | +0.03(+0.16%) |
May 02, 2016 | 18.40 | 18.65 | 18.40 | 18.60 | 6,459 | +0.37(+2.03%) |
Apr 29, 2016 | 18.20 | 18.27 | 18.11 | 18.23 | 20,064 | -0.12(-0.68%) |
Apr 28, 2016 | 18.24 | 18.53 | 18.24 | 18.36 | 17,128 | -0.07(-0.41%) |
Apr 27, 2016 | 18.35 | 18.43 | 18.29 | 18.43 | 35,589 | +0.09(+0.47%) |
Apr 26, 2016 | 18.43 | 18.43 | 18.29 | 18.34 | 13,378 | -0.12(-0.63%) |
Apr 25, 2016 | 18.39 | 18.52 | 18.37 | 18.46 | 11,127 | +0.17(+0.93%) |
Apr 22, 2016 | 18.45 | 18.45 | 18.26 | 18.29 | 9,525 | -0.14(-0.76%) |
Apr 21, 2016 | 18.43 | 18.56 | 18.32 | 18.43 | 7,549 | -0.18(-0.97%) |
Apr 20, 2016 | 18.59 | 18.65 | 18.51 | 18.61 | 9,768 | -0.20(-1.06%) |
Apr 19, 2016 | 18.87 | 18.91 | 18.76 | 18.81 | 18,935 | +0.43(+2.34%) |
Apr 18, 2016 | 18.29 | 18.48 | 18.29 | 18.38 | 18,806 | +0.22(+1.21%) |
Apr 15, 2016 | 18.22 | 18.22 | 18.07 | 18.16 | 11,370 | -0.15(-0.82%) |
Apr 14, 2016 | 18.30 | 18.38 | 18.30 | 18.31 | 26,651 | +0.17(+0.94%) |
Apr 13, 2016 | 18.14 | 18.21 | 18.12 | 18.14 | 24,470 | -0.17(-0.93%) |
Apr 12, 2016 | 18.09 | 18.31 | 18.09 | 18.31 | 16,744 | +0.28(+1.55%) |
Apr 11, 2016 | 18.16 | 18.20 | 18.03 | 18.03 | 36,933 | +0.03(+0.17%) |
Apr 08, 2016 | 18.04 | 18.10 | 17.98 | 18.00 | 29,590 | +0.10(+0.56%) |
Apr 07, 2016 | 18.05 | 18.14 | 17.88 | 17.90 | 28,972 | -0.34(-1.86%) |
Apr 06, 2016 | 17.94 | 18.25 | 17.94 | 18.24 | 14,209 | +0.24(+1.33%) |
Apr 05, 2016 | 18.10 | 18.10 | 17.96 | 18.00 | 10,841 | -0.36(-1.93%) |
Apr 04, 2016 | 18.53 | 18.53 | 18.34 | 18.36 | 30,993 | +0.37(+2.03%) |
Apr 01, 2016 | 17.68 | 18.02 | 17.65 | 17.99 | 10,734 | -0.24(-1.32%) |
Mar 31, 2016 | 18.37 | 18.41 | 18.23 | 18.23 | 19,746 | +0.12(+0.66%) |
Mar 30, 2016 | 18.06 | 18.21 | 18.06 | 18.11 | 25,968 | +0.30(+1.68%) |
Mar 29, 2016 | 17.45 | 17.85 | 17.42 | 17.81 | 36,099 | +0.33(+1.89%) |
Mar 28, 2016 | 17.50 | 17.50 | 17.28 | 17.48 | 19,538 | +0.19(+1.10%) |
Mar 24, 2016 | 17.29 | 17.29 | 17.29 | 0 | -0.27(-1.54%) | |
Mar 23, 2016 | 17.60 | 17.65 | 17.46 | 17.56 | 9,538 | +0.20(+1.15%) |
Mar 22, 2016 | 17.14 | 17.46 | 17.14 | 17.36 | 15,813 | -0.04(-0.23%) |
Mar 21, 2016 | 17.35 | 17.43 | 17.33 | 17.40 | 20,095 | -0.06(-0.34%) |
Mar 18, 2016 | 17.31 | 17.50 | 17.30 | 17.46 | 18,578 | -0.20(-1.13%) |
Mar 17, 2016 | 17.66 | 17.74 | 17.61 | 17.66 | 37,958 | -0.24(-1.34%) |
Mar 16, 2016 | 17.45 | 17.90 | 17.42 | 17.90 | 11,405 | +0.37(+2.11%) |
Mar 15, 2016 | 17.41 | 17.53 | 17.40 | 17.53 | 10,196 | -0.02(-0.11%) |
Mar 14, 2016 | 17.54 | 17.55 | 17.40 | 17.55 | 22,516 | +0.14(+0.80%) |
Mar 11, 2016 | 17.26 | 17.47 | 17.21 | 17.41 | 13,792 | +0.54(+3.20%) |
Mar 10, 2016 | 17.13 | 17.29 | 16.65 | 16.87 | 44,352 | +0.17(+1.02%) |
Mar 09, 2016 | 16.92 | 16.92 | 16.70 | 16.70 | 10,041 | +0.16(+0.97%) |
Mar 08, 2016 | 16.66 | 16.67 | 16.53 | 16.54 | 18,219 | +0.10(+0.61%) |
Mar 07, 2016 | 16.30 | 16.49 | 16.30 | 16.44 | 24,060 | -0.10(-0.60%) |
Mar 04, 2016 | 16.75 | 16.75 | 16.54 | 16.54 | 15,575 | -0.40(-2.36%) |
Mar 03, 2016 | 16.77 | 16.97 | 16.70 | 16.94 | 17,260 | -0.01(-0.06%) |
Mar 02, 2016 | 16.81 | 16.95 | 16.73 | 16.95 | 93,569 | -0.15(-0.88%) |