Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.67 | 18.93 | 18.67 | 18.93 | 39,413 | +0.12(+0.66%) |
May 27, 2016 | 18.90 | 18.81 | 18.81 | 18.81 | 13,775 | +0.01(+0.03%) |
May 26, 2016 | 18.73 | 18.90 | 18.73 | 18.80 | 9,894 | +0.08(+0.41%) |
May 25, 2016 | 18.89 | 18.96 | 18.70 | 18.73 | 21,294 | -0.18(-0.93%) |
May 24, 2016 | 18.93 | 18.96 | 18.82 | 18.90 | 31,159 | -0.03(-0.16%) |
May 23, 2016 | 19.00 | 19.00 | 18.83 | 18.93 | 28,044 | -0.04(-0.19%) |
May 20, 2016 | 18.89 | 18.97 | 18.81 | 18.97 | 3,967 | +0.18(+0.97%) |
May 19, 2016 | 18.88 | 18.99 | 18.75 | 18.79 | 12,229 | -0.14(-0.75%) |
May 18, 2016 | 18.76 | 18.93 | 18.76 | 18.93 | 12,348 | +0.05(+0.28%) |
May 17, 2016 | 18.92 | 18.99 | 18.76 | 18.88 | 19,472 | +0.14(+0.72%) |
May 16, 2016 | 18.99 | 18.99 | 18.73 | 18.74 | 13,700 | -0.11(-0.56%) |
May 13, 2016 | 18.70 | 18.92 | 18.70 | 18.85 | 26,746 | +0.05(+0.28%) |
May 12, 2016 | 18.75 | 18.89 | 18.66 | 18.79 | 16,406 | +0.04(+0.22%) |
May 11, 2016 | 18.82 | 18.82 | 18.62 | 18.75 | 15,295 | +0.04(+0.22%) |
May 10, 2016 | 18.95 | 19.05 | 18.67 | 18.71 | 34,057 | -0.21(-1.09%) |
May 09, 2016 | 18.89 | 18.96 | 18.74 | 18.92 | 20,719 | +0.08(+0.44%) |
May 06, 2016 | 18.67 | 18.96 | 18.59 | 18.83 | 66,826 | +0.16(+0.85%) |
May 05, 2016 | 18.57 | 18.75 | 18.56 | 18.68 | 19,778 | +0.11(+0.57%) |
May 04, 2016 | 18.71 | 18.71 | 18.56 | 18.57 | 10,231 | -0.15(-0.82%) |
May 03, 2016 | 18.62 | 18.72 | 18.52 | 18.72 | 8,794 | +0.12(+0.63%) |
May 02, 2016 | 18.69 | 18.69 | 18.54 | 18.60 | 9,836 | -0.06(-0.35%) |
Apr 29, 2016 | 18.47 | 18.68 | 18.42 | 18.67 | 19,163 | +0.01(+0.03%) |
Apr 28, 2016 | 18.53 | 18.66 | 18.53 | 18.66 | 16,661 | +0.09(+0.47%) |
Apr 27, 2016 | 18.58 | 18.65 | 18.54 | 18.57 | 14,353 | +0.00(+0.00%) |
Apr 26, 2016 | 18.65 | 18.65 | 18.45 | 18.57 | 16,889 | -0.02(-0.09%) |
Apr 25, 2016 | 18.56 | 18.66 | 18.40 | 18.59 | 10,892 | +0.08(+0.41%) |
Apr 22, 2016 | 18.38 | 18.63 | 18.38 | 18.52 | 22,319 | -0.11(-0.57%) |
Apr 21, 2016 | 18.48 | 18.63 | 18.42 | 18.62 | 27,059 | +0.15(+0.83%) |
Apr 20, 2016 | 18.36 | 18.52 | 18.32 | 18.47 | 17,188 | -0.01(-0.06%) |
Apr 19, 2016 | 18.23 | 18.50 | 18.23 | 18.48 | 18,321 | +0.20(+1.09%) |
Apr 18, 2016 | 18.26 | 18.52 | 18.20 | 18.28 | 56,605 | +0.09(+0.48%) |
Apr 15, 2016 | 18.53 | 18.65 | 18.19 | 18.19 | 93,497 | -0.48(-2.55%) |
Apr 14, 2016 | 18.54 | 18.69 | 18.53 | 18.67 | 11,117 | +0.06(+0.32%) |
Apr 13, 2016 | 18.57 | 18.66 | 18.50 | 18.61 | 16,246 | -0.04(-0.19%) |
Apr 12, 2016 | 18.49 | 18.66 | 18.49 | 18.65 | 26,756 | +0.06(+0.35%) |
Apr 11, 2016 | 18.68 | 18.79 | 18.45 | 18.58 | 40,518 | -0.15(-0.78%) |
Apr 08, 2016 | 18.63 | 18.86 | 18.49 | 18.73 | 20,668 | +0.12(+0.66%) |
Apr 07, 2016 | 18.68 | 18.82 | 18.33 | 18.60 | 50,834 | -0.07(-0.38%) |
Apr 06, 2016 | 18.12 | 18.68 | 18.12 | 18.68 | 71,872 | +0.22(+1.18%) |
Apr 05, 2016 | 18.08 | 18.47 | 18.08 | 18.46 | 27,652 | +0.16(+0.90%) |
Apr 04, 2016 | 18.00 | 18.29 | 17.97 | 18.29 | 36,829 | +0.29(+1.60%) |
Apr 01, 2016 | 18.20 | 18.44 | 18.00 | 18.00 | 37,161 | -0.16(-0.91%) |
Mar 31, 2016 | 18.52 | 18.58 | 18.11 | 18.17 | 42,436 | -0.10(-0.55%) |
Mar 30, 2016 | 18.35 | 18.52 | 18.22 | 18.27 | 26,156 | -0.08(-0.42%) |
Mar 29, 2016 | 18.55 | 18.57 | 18.34 | 18.35 | 25,914 | -0.20(-1.08%) |
Mar 28, 2016 | 18.38 | 18.55 | 18.26 | 18.55 | 28,499 | +0.34(+1.84%) |
Mar 24, 2016 | 18.20 | 18.21 | 18.21 | 18.21 | 7,653 | -0.15(-0.80%) |
Mar 23, 2016 | 18.39 | 18.40 | 18.13 | 18.36 | 27,190 | -0.04(-0.22%) |
Mar 22, 2016 | 18.39 | 18.40 | 18.29 | 18.40 | 32,241 | +0.01(+0.06%) |
Mar 21, 2016 | 18.35 | 18.46 | 18.30 | 18.39 | 21,608 | +0.05(+0.26%) |
Mar 18, 2016 | 18.46 | 18.46 | 18.29 | 18.34 | 21,469 | -0.07(-0.38%) |
Mar 17, 2016 | 18.46 | 18.52 | 18.28 | 18.41 | 18,159 | -0.05(-0.25%) |
Mar 16, 2016 | 18.46 | 18.49 | 18.31 | 18.46 | 50,554 | -0.14(-0.76%) |
Mar 15, 2016 | 18.57 | 18.64 | 18.41 | 18.60 | 22,676 | +0.24(+1.28%) |
Mar 14, 2016 | 18.30 | 18.38 | 18.24 | 18.36 | 34,530 | +0.06(+0.35%) |
Mar 11, 2016 | 18.26 | 18.35 | 18.09 | 18.30 | 27,387 | +0.08(+0.41%) |
Mar 10, 2016 | 18.20 | 18.28 | 17.95 | 18.22 | 27,812 | +0.01(+0.06%) |
Mar 09, 2016 | 18.22 | 18.22 | 18.18 | 18.21 | 17,282 | +0.01(+0.03%) |
Mar 08, 2016 | 18.05 | 18.21 | 18.05 | 18.21 | 7,692 | +0.01(+0.06%) |
Mar 07, 2016 | 18.06 | 18.21 | 18.04 | 18.20 | 25,106 | +0.15(+0.83%) |
Mar 04, 2016 | 17.82 | 17.93 | 17.82 | 18.05 | 98,366 | +0.14(+0.78%) |
Mar 03, 2016 | 17.81 | 17.92 | 17.72 | 17.91 | 9,963 | +0.07(+0.41%) |
Mar 02, 2016 | 17.81 | 17.87 | 17.70 | 17.83 | 22,303 | -0.07(-0.37%) |