Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.68 | 18.72 | 18.58 | 18.66 | 454,345 | -0.02(-0.12%) |
May 27, 2016 | 18.64 | 18.68 | 18.68 | 18.68 | 256,178 | +0.06(+0.31%) |
May 26, 2016 | 18.63 | 18.64 | 18.57 | 18.62 | 260,385 | +0.04(+0.23%) |
May 25, 2016 | 18.59 | 18.62 | 18.50 | 18.58 | 347,401 | +0.07(+0.37%) |
May 24, 2016 | 18.46 | 18.54 | 18.37 | 18.51 | 274,674 | +0.18(+0.96%) |
May 23, 2016 | 18.40 | 18.41 | 18.33 | 18.33 | 437,371 | -0.06(-0.31%) |
May 20, 2016 | 18.45 | 18.45 | 18.35 | 18.39 | 423,448 | +0.02(+0.12%) |
May 19, 2016 | 18.24 | 18.38 | 18.20 | 18.37 | 571,871 | +0.02(+0.10%) |
May 18, 2016 | 18.46 | 18.55 | 18.28 | 18.35 | 452,761 | -0.16(-0.88%) |
May 17, 2016 | 18.68 | 18.69 | 18.44 | 18.51 | 435,452 | -0.19(-1.04%) |
May 16, 2016 | 18.59 | 18.73 | 18.56 | 18.71 | 309,095 | +0.12(+0.62%) |
May 13, 2016 | 18.75 | 18.75 | 18.57 | 18.59 | 334,172 | -0.18(-0.96%) |
May 12, 2016 | 18.75 | 18.81 | 18.70 | 18.77 | 391,903 | +0.08(+0.42%) |
May 11, 2016 | 18.80 | 18.80 | 18.69 | 18.70 | 716,672 | -0.08(-0.42%) |
May 10, 2016 | 18.62 | 18.77 | 18.62 | 18.77 | 301,166 | +0.19(+1.01%) |
May 09, 2016 | 18.61 | 18.62 | 18.54 | 18.59 | 285,068 | +0.00(+0.00%) |
May 06, 2016 | 18.48 | 18.59 | 18.43 | 18.59 | 314,729 | +0.06(+0.35%) |
May 05, 2016 | 18.61 | 18.66 | 18.48 | 18.52 | 361,011 | -0.05(-0.27%) |
May 04, 2016 | 18.51 | 18.62 | 18.49 | 18.57 | 454,560 | -0.01(-0.04%) |
May 03, 2016 | 18.57 | 18.62 | 18.51 | 18.58 | 618,335 | -0.06(-0.31%) |
May 02, 2016 | 18.59 | 18.67 | 18.51 | 18.64 | 1,220,987 | +0.11(+0.58%) |
Apr 29, 2016 | 18.49 | 18.57 | 18.41 | 18.53 | 624,936 | +0.04(+0.20%) |
Apr 28, 2016 | 18.48 | 18.58 | 18.40 | 18.49 | 829,322 | -0.04(-0.23%) |
Apr 27, 2016 | 18.39 | 18.58 | 18.39 | 18.54 | 513,868 | +0.17(+0.90%) |
Apr 26, 2016 | 18.42 | 18.44 | 18.33 | 18.37 | 474,969 | +0.01(+0.08%) |
Apr 25, 2016 | 18.32 | 18.36 | 18.25 | 18.36 | 534,113 | +0.01(+0.04%) |
Apr 22, 2016 | 18.28 | 18.36 | 18.27 | 18.35 | 543,220 | +0.09(+0.51%) |
Apr 21, 2016 | 18.49 | 18.49 | 18.23 | 18.26 | 1,187,623 | -0.25(-1.36%) |
Apr 20, 2016 | 18.67 | 18.67 | 18.50 | 18.51 | 812,893 | -0.17(-0.89%) |
Apr 19, 2016 | 18.62 | 18.67 | 18.59 | 18.67 | 1,181,539 | +0.07(+0.39%) |
Apr 18, 2016 | 18.42 | 18.62 | 18.42 | 18.60 | 423,526 | +0.09(+0.47%) |
Apr 15, 2016 | 18.48 | 18.51 | 18.45 | 18.51 | 683,798 | +0.03(+0.16%) |
Apr 14, 2016 | 18.49 | 18.53 | 18.46 | 18.49 | 473,079 | +0.00(+0.00%) |
Apr 13, 2016 | 18.57 | 18.58 | 18.42 | 18.49 | 458,972 | -0.02(-0.12%) |
Apr 12, 2016 | 18.38 | 18.54 | 18.36 | 18.51 | 684,842 | +0.15(+0.82%) |
Apr 11, 2016 | 18.46 | 18.51 | 18.35 | 18.36 | 672,642 | -0.07(-0.39%) |
Apr 08, 2016 | 18.47 | 18.50 | 18.39 | 18.43 | 604,899 | +0.05(+0.27%) |
Apr 07, 2016 | 18.41 | 18.45 | 18.32 | 18.38 | 764,116 | -0.15(-0.82%) |
Apr 06, 2016 | 18.42 | 18.53 | 18.39 | 18.53 | 657,865 | +0.13(+0.69%) |
Apr 05, 2016 | 18.49 | 18.51 | 18.39 | 18.40 | 1,471,676 | -0.13(-0.72%) |
Apr 04, 2016 | 18.57 | 18.57 | 18.49 | 18.54 | 707,153 | -0.02(-0.12%) |
Apr 01, 2016 | 18.37 | 18.57 | 18.33 | 18.56 | 1,534,685 | +0.06(+0.35%) |
Mar 31, 2016 | 18.54 | 18.57 | 18.48 | 18.49 | 990,720 | -0.04(-0.23%) |
Mar 30, 2016 | 18.59 | 18.59 | 18.52 | 18.54 | 744,577 | +0.03(+0.16%) |
Mar 29, 2016 | 18.33 | 18.51 | 18.30 | 18.51 | 707,576 | +0.16(+0.86%) |
Mar 28, 2016 | 18.33 | 18.39 | 18.28 | 18.35 | 2,215,839 | +0.03(+0.16%) |
Mar 24, 2016 | 18.22 | 18.32 | 18.32 | 18.32 | 2,096,589 | +0.04(+0.24%) |
Mar 23, 2016 | 18.27 | 18.33 | 18.23 | 18.28 | 2,062,431 | -0.02(-0.09%) |
Mar 22, 2016 | 18.31 | 18.36 | 18.26 | 18.29 | 1,394,617 | -0.05(-0.27%) |
Mar 21, 2016 | 18.28 | 18.38 | 18.24 | 18.34 | 786,813 | +0.04(+0.20%) |
Mar 18, 2016 | 18.42 | 18.42 | 18.31 | 18.31 | 1,590,332 | -0.07(-0.39%) |
Mar 17, 2016 | 18.16 | 18.41 | 18.15 | 18.38 | 1,164,019 | +0.21(+1.18%) |
Mar 16, 2016 | 18.07 | 18.19 | 17.97 | 18.16 | 1,471,811 | +0.08(+0.44%) |
Mar 15, 2016 | 17.97 | 18.09 | 17.95 | 18.09 | 861,639 | +0.01(+0.08%) |
Mar 14, 2016 | 18.06 | 18.11 | 18.01 | 18.07 | 837,049 | -0.04(-0.20%) |
Mar 11, 2016 | 18.13 | 18.15 | 18.06 | 18.11 | 903,202 | +0.11(+0.64%) |
Mar 10, 2016 | 18.02 | 18.06 | 17.86 | 17.99 | 906,907 | +0.01(+0.08%) |
Mar 09, 2016 | 18.00 | 18.04 | 17.94 | 17.98 | 796,765 | +0.06(+0.36%) |
Mar 08, 2016 | 17.97 | 18.01 | 17.89 | 17.91 | 605,304 | -0.09(-0.48%) |
Mar 07, 2016 | 17.88 | 18.01 | 17.84 | 18.00 | 973,001 | +0.09(+0.48%) |
Mar 04, 2016 | 17.79 | 17.95 | 17.76 | 17.91 | 653,265 | +0.12(+0.68%) |
Mar 03, 2016 | 17.72 | 17.81 | 17.63 | 17.79 | 2,563,884 | +0.07(+0.40%) |
Mar 02, 2016 | 17.57 | 17.72 | 17.47 | 17.72 | 2,024,818 | +0.14(+0.81%) |