Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.34 | 19.25 | 18.01 | 18.08 | 25,336 | -0.29(-1.57%) |
May 27, 2016 | 18.34 | 18.37 | 18.37 | 18.37 | 19,430 | +0.05(+0.26%) |
May 26, 2016 | 18.43 | 18.67 | 18.30 | 18.32 | 22,254 | -0.18(-0.99%) |
May 25, 2016 | 18.87 | 18.96 | 18.46 | 18.51 | 24,021 | -0.33(-1.74%) |
May 24, 2016 | 18.60 | 19.03 | 18.59 | 18.83 | 29,684 | +0.40(+2.19%) |
May 23, 2016 | 18.48 | 18.72 | 18.34 | 18.43 | 34,826 | -0.05(-0.26%) |
May 20, 2016 | 17.84 | 18.61 | 17.84 | 18.48 | 46,036 | +0.10(+0.52%) |
May 19, 2016 | 18.44 | 18.74 | 18.32 | 18.38 | 32,405 | -0.06(-0.31%) |
May 18, 2016 | 18.30 | 18.66 | 18.21 | 18.44 | 27,752 | +0.14(+0.79%) |
May 17, 2016 | 18.14 | 18.54 | 17.83 | 18.30 | 64,268 | +0.06(+0.32%) |
May 16, 2016 | 18.10 | 18.46 | 17.93 | 18.24 | 42,899 | +0.01(+0.05%) |
May 13, 2016 | 18.35 | 18.53 | 18.19 | 18.23 | 31,548 | -0.10(-0.52%) |
May 12, 2016 | 18.55 | 19.15 | 17.89 | 18.32 | 40,462 | -0.18(-0.99%) |
May 11, 2016 | 18.63 | 18.84 | 18.49 | 18.51 | 30,574 | -0.30(-1.59%) |
May 10, 2016 | 18.51 | 19.01 | 18.43 | 18.81 | 47,838 | +0.28(+1.51%) |
May 09, 2016 | 18.77 | 18.87 | 18.43 | 18.53 | 34,209 | -0.16(-0.88%) |
May 06, 2016 | 18.09 | 18.90 | 18.09 | 18.69 | 37,542 | +0.65(+3.63%) |
May 05, 2016 | 18.73 | 18.73 | 18.01 | 18.04 | 102,195 | -0.69(-3.70%) |
May 04, 2016 | 19.13 | 19.55 | 18.68 | 18.73 | 22,222 | -0.43(-2.26%) |
May 03, 2016 | 19.26 | 19.34 | 19.04 | 19.16 | 46,992 | +0.14(+0.76%) |
May 02, 2016 | 19.03 | 19.14 | 18.75 | 19.02 | 35,998 | +0.14(+0.77%) |
Apr 29, 2016 | 19.27 | 19.27 | 18.86 | 18.87 | 15,557 | -0.36(-1.85%) |
Apr 28, 2016 | 19.54 | 19.90 | 19.21 | 19.23 | 24,410 | -0.37(-1.87%) |
Apr 27, 2016 | 19.75 | 20.11 | 19.55 | 19.59 | 31,240 | -0.18(-0.92%) |
Apr 26, 2016 | 19.71 | 20.21 | 19.56 | 19.78 | 32,467 | +0.04(+0.20%) |
Apr 25, 2016 | 20.59 | 20.59 | 19.64 | 19.74 | 40,082 | -0.22(-1.11%) |
Apr 22, 2016 | 19.79 | 20.14 | 19.79 | 19.96 | 29,900 | +0.20(+1.03%) |
Apr 21, 2016 | 19.85 | 19.85 | 19.66 | 19.76 | 22,963 | -0.01(-0.05%) |
Apr 20, 2016 | 19.86 | 20.00 | 19.75 | 19.77 | 39,994 | -0.03(-0.14%) |
Apr 19, 2016 | 19.88 | 20.02 | 19.54 | 19.79 | 20,749 | -0.01(-0.05%) |
Apr 18, 2016 | 19.83 | 20.16 | 19.76 | 19.80 | 23,597 | -0.20(-1.01%) |
Apr 15, 2016 | 19.69 | 20.09 | 19.69 | 20.01 | 18,615 | +0.21(+1.07%) |
Apr 14, 2016 | 19.73 | 19.95 | 19.69 | 19.79 | 35,282 | -0.04(-0.19%) |
Apr 13, 2016 | 19.88 | 20.11 | 19.76 | 19.83 | 23,026 | +0.02(+0.10%) |
Apr 12, 2016 | 19.74 | 19.90 | 19.41 | 19.81 | 17,346 | +0.11(+0.54%) |
Apr 11, 2016 | 19.82 | 20.05 | 19.68 | 19.71 | 22,962 | -0.06(-0.29%) |
Apr 08, 2016 | 20.11 | 20.13 | 19.69 | 19.77 | 32,209 | -0.26(-1.29%) |
Apr 07, 2016 | 20.22 | 20.40 | 19.99 | 20.02 | 33,490 | -0.26(-1.28%) |
Apr 06, 2016 | 20.29 | 20.44 | 20.02 | 20.28 | 19,893 | +0.03(+0.14%) |
Apr 05, 2016 | 20.25 | 20.50 | 20.07 | 20.25 | 34,939 | -0.13(-0.66%) |
Apr 04, 2016 | 20.38 | 20.46 | 20.30 | 20.39 | 15,809 | -0.03(-0.14%) |
Apr 01, 2016 | 20.27 | 20.64 | 19.36 | 20.42 | 21,270 | +0.04(+0.19%) |
Mar 31, 2016 | 20.35 | 20.58 | 20.35 | 20.38 | 21,765 | +0.03(+0.14%) |
Mar 30, 2016 | 20.42 | 20.44 | 20.08 | 20.35 | 30,496 | -0.10(-0.47%) |
Mar 29, 2016 | 19.51 | 20.49 | 19.51 | 20.45 | 52,744 | +1.05(+5.44%) |
Mar 28, 2016 | 19.40 | 19.57 | 19.25 | 19.39 | 50,416 | -0.03(-0.15%) |
Mar 24, 2016 | 19.58 | 19.42 | 19.42 | 19.42 | 45,357 | -0.25(-1.27%) |
Mar 23, 2016 | 19.94 | 20.25 | 19.63 | 19.67 | 19,963 | -0.35(-1.77%) |
Mar 22, 2016 | 20.13 | 20.44 | 19.87 | 20.02 | 31,335 | +0.01(+0.05%) |
Mar 21, 2016 | 19.76 | 20.14 | 19.66 | 20.02 | 29,731 | +0.32(+1.61%) |
Mar 18, 2016 | 19.53 | 19.75 | 19.28 | 19.70 | 63,030 | +0.34(+1.73%) |
Mar 17, 2016 | 19.42 | 19.66 | 19.34 | 19.36 | 70,526 | +0.00(+0.00%) |
Mar 16, 2016 | 19.37 | 19.56 | 18.76 | 19.36 | 36,717 | +0.03(+0.15%) |
Mar 15, 2016 | 19.12 | 19.73 | 19.11 | 19.33 | 34,566 | +0.11(+0.55%) |
Mar 14, 2016 | 19.06 | 19.29 | 19.02 | 19.23 | 41,152 | +0.13(+0.70%) |
Mar 11, 2016 | 19.78 | 19.78 | 18.70 | 19.09 | 119,641 | -0.75(-3.77%) |
Mar 10, 2016 | 19.14 | 20.11 | 19.01 | 19.84 | 71,144 | +0.82(+4.28%) |
Mar 09, 2016 | 18.97 | 19.08 | 18.87 | 19.03 | 40,103 | +0.09(+0.46%) |
Mar 08, 2016 | 18.75 | 18.98 | 18.75 | 18.94 | 21,024 | +0.09(+0.46%) |
Mar 07, 2016 | 18.83 | 19.08 | 18.57 | 18.85 | 23,355 | +0.21(+1.13%) |
Mar 04, 2016 | 18.60 | 18.91 | 18.56 | 18.64 | 18,511 | -0.04(-0.21%) |
Mar 03, 2016 | 18.59 | 18.75 | 18.45 | 18.68 | 21,591 | +0.03(+0.15%) |
Mar 02, 2016 | 18.82 | 19.14 | 18.49 | 18.65 | 21,503 | -0.51(-2.65%) |