Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.25 | 18.38 | 18.05 | 18.28 | 504,265 | +0.00(+0.00%) |
May 27, 2016 | 18.31 | 18.28 | 18.28 | 18.28 | 301,782 | +0.02(+0.12%) |
May 26, 2016 | 18.21 | 18.41 | 17.91 | 18.25 | 135,748 | +0.05(+0.29%) |
May 25, 2016 | 18.33 | 18.33 | 18.02 | 18.20 | 160,469 | -0.16(-0.85%) |
May 24, 2016 | 18.14 | 18.37 | 17.99 | 18.36 | 271,983 | +0.37(+2.07%) |
May 23, 2016 | 18.23 | 18.23 | 17.97 | 17.99 | 264,492 | -0.20(-1.10%) |
May 20, 2016 | 18.11 | 18.20 | 17.97 | 18.19 | 270,408 | +0.17(+0.95%) |
May 19, 2016 | 18.23 | 18.28 | 17.78 | 18.02 | 296,596 | -0.25(-1.34%) |
May 18, 2016 | 18.45 | 18.76 | 18.15 | 18.26 | 401,223 | -0.19(-1.05%) |
May 17, 2016 | 19.09 | 19.09 | 18.35 | 18.46 | 425,924 | -0.66(-3.46%) |
May 16, 2016 | 19.15 | 19.33 | 19.01 | 19.12 | 261,214 | -0.07(-0.35%) |
May 13, 2016 | 19.36 | 19.49 | 19.15 | 19.18 | 343,737 | -0.13(-0.69%) |
May 12, 2016 | 19.24 | 19.41 | 19.10 | 19.32 | 356,257 | +0.21(+1.09%) |
May 11, 2016 | 19.11 | 19.35 | 18.98 | 19.11 | 481,829 | +0.05(+0.27%) |
May 10, 2016 | 18.65 | 19.07 | 18.63 | 19.06 | 253,780 | +0.50(+2.68%) |
May 09, 2016 | 18.59 | 18.66 | 18.23 | 18.56 | 324,648 | +0.01(+0.04%) |
May 06, 2016 | 18.43 | 18.57 | 18.16 | 18.55 | 473,500 | +0.26(+1.42%) |
May 05, 2016 | 18.11 | 18.48 | 17.58 | 18.29 | 765,745 | +0.56(+3.14%) |
May 04, 2016 | 17.66 | 17.86 | 17.56 | 17.73 | 405,559 | +0.07(+0.42%) |
May 03, 2016 | 17.99 | 17.99 | 17.44 | 17.66 | 316,245 | -0.51(-2.78%) |
May 02, 2016 | 17.75 | 18.22 | 17.59 | 18.17 | 401,741 | +0.59(+3.34%) |
Apr 29, 2016 | 17.71 | 17.83 | 17.48 | 17.58 | 198,230 | -0.11(-0.63%) |
Apr 28, 2016 | 17.76 | 17.90 | 17.64 | 17.69 | 191,303 | -0.06(-0.34%) |
Apr 27, 2016 | 17.74 | 17.89 | 17.52 | 17.75 | 173,563 | +0.06(+0.34%) |
Apr 26, 2016 | 17.62 | 17.75 | 17.34 | 17.69 | 275,433 | +0.19(+1.06%) |
Apr 25, 2016 | 17.63 | 17.65 | 17.41 | 17.50 | 216,492 | -0.13(-0.72%) |
Apr 22, 2016 | 17.47 | 17.70 | 17.41 | 17.63 | 279,662 | +0.13(+0.77%) |
Apr 21, 2016 | 17.92 | 17.96 | 17.42 | 17.50 | 265,530 | -0.42(-2.36%) |
Apr 20, 2016 | 18.07 | 18.14 | 17.89 | 17.92 | 165,045 | -0.12(-0.66%) |
Apr 19, 2016 | 18.05 | 18.17 | 17.94 | 18.04 | 160,471 | +0.06(+0.33%) |
Apr 18, 2016 | 17.94 | 18.00 | 17.76 | 17.98 | 187,406 | +0.05(+0.29%) |
Apr 15, 2016 | 17.57 | 17.94 | 17.55 | 17.93 | 231,775 | +0.26(+1.47%) |
Apr 14, 2016 | 17.79 | 17.82 | 17.56 | 17.67 | 224,721 | -0.10(-0.59%) |
Apr 13, 2016 | 17.99 | 18.20 | 17.65 | 17.77 | 328,930 | -0.08(-0.47%) |
Apr 12, 2016 | 17.79 | 17.94 | 17.61 | 17.86 | 430,666 | +0.13(+0.74%) |
Apr 11, 2016 | 17.59 | 17.77 | 17.50 | 17.72 | 481,579 | -0.01(-0.04%) |
Apr 08, 2016 | 17.77 | 17.85 | 17.58 | 17.73 | 271,955 | +0.07(+0.41%) |
Apr 07, 2016 | 17.70 | 17.86 | 17.50 | 17.66 | 285,768 | -0.21(-1.19%) |
Apr 06, 2016 | 17.96 | 18.06 | 17.65 | 17.87 | 178,334 | -0.01(-0.08%) |
Apr 05, 2016 | 18.12 | 18.27 | 17.66 | 17.88 | 453,132 | -0.48(-2.59%) |
Apr 04, 2016 | 18.54 | 18.80 | 18.10 | 18.36 | 506,432 | -0.61(-3.20%) |
Apr 01, 2016 | 18.64 | 19.09 | 18.30 | 18.97 | 363,527 | +0.12(+0.62%) |
Mar 31, 2016 | 18.70 | 18.95 | 18.61 | 18.85 | 750,330 | +0.07(+0.39%) |
Mar 30, 2016 | 18.79 | 18.96 | 18.44 | 18.78 | 315,232 | +0.14(+0.75%) |
Mar 29, 2016 | 17.85 | 18.67 | 17.78 | 18.64 | 411,528 | +0.86(+4.81%) |
Mar 28, 2016 | 17.56 | 17.93 | 17.50 | 17.78 | 337,789 | +0.34(+1.97%) |
Mar 24, 2016 | 17.20 | 17.44 | 17.44 | 17.44 | 205,936 | +0.21(+1.23%) |
Mar 23, 2016 | 17.41 | 17.59 | 17.15 | 17.23 | 264,220 | -0.18(-1.01%) |
Mar 22, 2016 | 17.56 | 17.77 | 17.39 | 17.40 | 186,004 | -0.19(-1.08%) |
Mar 21, 2016 | 17.51 | 17.67 | 17.42 | 17.59 | 254,521 | +0.06(+0.33%) |
Mar 18, 2016 | 17.67 | 17.72 | 17.39 | 17.53 | 817,879 | -0.02(-0.12%) |
Mar 17, 2016 | 17.26 | 17.64 | 17.10 | 17.56 | 448,740 | +0.23(+1.31%) |
Mar 16, 2016 | 17.09 | 17.42 | 16.96 | 17.33 | 247,269 | +0.26(+1.50%) |
Mar 15, 2016 | 17.31 | 17.39 | 17.04 | 17.07 | 228,652 | -0.25(-1.44%) |
Mar 14, 2016 | 17.25 | 17.51 | 16.84 | 17.32 | 277,431 | -0.09(-0.50%) |
Mar 11, 2016 | 17.56 | 17.75 | 17.35 | 17.41 | 334,987 | +0.01(+0.04%) |
Mar 10, 2016 | 17.50 | 17.79 | 16.98 | 17.40 | 432,847 | +0.03(+0.17%) |
Mar 09, 2016 | 17.80 | 17.86 | 17.09 | 17.37 | 356,028 | -0.29(-1.62%) |
Mar 08, 2016 | 17.63 | 17.82 | 17.37 | 17.66 | 302,436 | -0.01(-0.08%) |
Mar 07, 2016 | 17.50 | 17.86 | 17.27 | 17.67 | 419,400 | +0.06(+0.33%) |
Mar 04, 2016 | 17.56 | 18.18 | 17.41 | 17.61 | 562,318 | +0.05(+0.29%) |
Mar 03, 2016 | 17.33 | 17.70 | 17.26 | 17.56 | 440,980 | +0.17(+0.97%) |
Mar 02, 2016 | 16.83 | 17.39 | 16.71 | 17.39 | 335,075 | +0.64(+3.80%) |