Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.12 | 19.12 | 18.71 | 18.75 | 2,699 | +0.07(+0.40%) |
May 27, 2016 | 18.67 | 18.67 | 18.67 | 0 | -0.35(-1.84%) | |
May 26, 2016 | 18.94 | 19.07 | 18.80 | 19.02 | 3,554 | +0.50(+2.70%) |
May 25, 2016 | 18.50 | 18.64 | 18.40 | 18.52 | 4,699 | +0.27(+1.48%) |
May 24, 2016 | 18.12 | 18.35 | 18.09 | 18.25 | 9,311 | +0.57(+3.22%) |
May 23, 2016 | 17.72 | 17.79 | 17.60 | 17.68 | 6,120 | -0.36(-2.00%) |
May 20, 2016 | 17.80 | 18.08 | 17.80 | 18.04 | 4,095 | +0.38(+2.15%) |
May 19, 2016 | 17.75 | 17.85 | 17.62 | 17.66 | 6,407 | +0.23(+1.29%) |
May 18, 2016 | 17.34 | 17.64 | 17.30 | 17.43 | 8,090 | +0.01(+0.09%) |
May 17, 2016 | 17.81 | 17.81 | 17.41 | 17.42 | 5,281 | -0.87(-4.76%) |
May 16, 2016 | 18.18 | 18.29 | 18.12 | 18.29 | 2,348 | -0.08(-0.44%) |
May 13, 2016 | 18.28 | 18.37 | 18.25 | 18.37 | 13,081 | -0.13(-0.70%) |
May 12, 2016 | 18.45 | 18.50 | 18.18 | 18.50 | 4,688 | +0.52(+2.89%) |
May 11, 2016 | 18.26 | 18.40 | 17.98 | 17.98 | 9,465 | -0.27(-1.46%) |
May 10, 2016 | 18.31 | 18.78 | 18.17 | 18.25 | 5,023 | -0.02(-0.13%) |
May 09, 2016 | 18.48 | 18.48 | 18.27 | 18.27 | 29,041 | -0.31(-1.67%) |
May 06, 2016 | 18.45 | 18.58 | 18.45 | 18.58 | 64,044 | +0.24(+1.31%) |
May 05, 2016 | 18.33 | 18.34 | 18.21 | 18.34 | 3,395 | -0.30(-1.61%) |
May 04, 2016 | 18.74 | 18.74 | 18.60 | 18.64 | 2,891 | -0.27(-1.43%) |
May 03, 2016 | 18.92 | 18.93 | 18.81 | 18.91 | 5,738 | -0.60(-3.08%) |
May 02, 2016 | 19.42 | 19.51 | 19.37 | 19.51 | 7,751 | +0.11(+0.57%) |
Apr 29, 2016 | 19.39 | 19.40 | 19.19 | 19.40 | 1,618 | -0.55(-2.76%) |
Apr 28, 2016 | 19.87 | 20.01 | 19.87 | 19.95 | 4,003 | -0.09(-0.45%) |
Apr 27, 2016 | 19.95 | 20.04 | 19.91 | 20.04 | 7,876 | +0.18(+0.91%) |
Apr 26, 2016 | 19.97 | 20.00 | 19.85 | 19.86 | 9,330 | +0.14(+0.71%) |
Apr 25, 2016 | 19.83 | 19.83 | 19.71 | 19.72 | 10,603 | +0.14(+0.72%) |
Apr 22, 2016 | 19.46 | 19.73 | 19.46 | 19.58 | 9,457 | -0.94(-4.58%) |
Apr 21, 2016 | 19.87 | 20.52 | 19.61 | 20.52 | 6,950 | +0.38(+1.89%) |
Apr 20, 2016 | 20.07 | 20.16 | 20.05 | 20.14 | 3,452 | -0.23(-1.13%) |
Apr 19, 2016 | 20.39 | 20.47 | 20.14 | 20.37 | 87,915 | +0.47(+2.36%) |
Apr 18, 2016 | 19.85 | 19.91 | 19.76 | 19.90 | 1,509,804 | +0.50(+2.58%) |
Apr 15, 2016 | 19.54 | 19.55 | 19.40 | 19.40 | 4,111 | -0.46(-2.32%) |
Apr 14, 2016 | 19.68 | 19.86 | 19.66 | 19.86 | 4,774 | +0.31(+1.59%) |
Apr 13, 2016 | 19.60 | 19.60 | 19.49 | 19.55 | 8,684 | +0.39(+2.04%) |
Apr 12, 2016 | 18.95 | 19.16 | 18.88 | 19.16 | 5,291 | +0.53(+2.84%) |
Apr 11, 2016 | 18.82 | 18.84 | 18.63 | 18.63 | 24,104 | +0.08(+0.46%) |
Apr 08, 2016 | 18.54 | 18.71 | 18.54 | 18.55 | 2,906 | +0.33(+1.78%) |
Apr 07, 2016 | 18.32 | 18.36 | 18.07 | 18.22 | 6,990 | -0.50(-2.67%) |
Apr 06, 2016 | 18.38 | 18.72 | 18.38 | 18.72 | 8,002 | +0.06(+0.32%) |
Apr 05, 2016 | 18.55 | 18.68 | 18.52 | 18.66 | 57,287 | -0.91(-4.65%) |
Apr 04, 2016 | 19.45 | 19.61 | 19.45 | 19.57 | 954,655 | +0.03(+0.16%) |
Apr 01, 2016 | 19.20 | 19.54 | 19.16 | 19.54 | 7,429 | -0.16(-0.81%) |
Mar 31, 2016 | 19.92 | 19.96 | 19.70 | 19.70 | 10,027 | -0.40(-1.99%) |
Mar 30, 2016 | 19.70 | 20.36 | 19.70 | 20.10 | 19,215 | +0.77(+3.96%) |
Mar 29, 2016 | 18.91 | 19.41 | 18.87 | 19.34 | 34,285 | +0.71(+3.78%) |
Mar 28, 2016 | 18.89 | 19.14 | 18.63 | 18.63 | 11,477 | -0.19(-1.01%) |
Mar 24, 2016 | 18.82 | 18.82 | 18.82 | 0 | -0.61(-3.16%) | |
Mar 23, 2016 | 19.68 | 19.68 | 19.28 | 19.43 | 13,871 | -0.16(-0.79%) |
Mar 22, 2016 | 19.21 | 19.88 | 19.21 | 19.59 | 8,832 | +0.29(+1.50%) |
Mar 21, 2016 | 19.34 | 19.34 | 19.08 | 19.30 | 5,126 | -0.10(-0.52%) |
Mar 18, 2016 | 19.20 | 19.40 | 19.19 | 19.40 | 8,788 | +0.32(+1.68%) |
Mar 17, 2016 | 19.19 | 19.27 | 19.08 | 19.08 | 7,586 | -0.13(-0.68%) |
Mar 16, 2016 | 19.01 | 19.24 | 18.88 | 19.21 | 2,944 | +0.51(+2.73%) |
Mar 15, 2016 | 18.46 | 18.70 | 18.46 | 18.70 | 10,998 | +0.04(+0.24%) |
Mar 14, 2016 | 18.68 | 18.76 | 18.55 | 18.66 | 12,506 | +0.20(+1.06%) |
Mar 11, 2016 | 18.30 | 18.46 | 18.22 | 18.46 | 7,485 | +0.76(+4.29%) |
Mar 10, 2016 | 18.21 | 18.33 | 17.41 | 17.70 | 8,381 | -0.65(-3.54%) |
Mar 09, 2016 | 18.16 | 18.43 | 18.10 | 18.35 | 10,600 | -0.09(-0.49%) |
Mar 08, 2016 | 18.82 | 18.82 | 18.40 | 18.44 | 19,150 | -0.85(-4.41%) |
Mar 07, 2016 | 18.85 | 19.29 | 18.85 | 19.29 | 7,404 | +0.28(+1.47%) |
Mar 04, 2016 | 19.09 | 19.15 | 19.01 | 19.01 | 8,968 | +0.15(+0.80%) |
Mar 03, 2016 | 18.80 | 18.99 | 18.75 | 18.86 | 7,727 | +0.12(+0.64%) |
Mar 02, 2016 | 18.61 | 18.74 | 18.61 | 18.74 | 239,634 | +0.10(+0.56%) |