Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.83 | 19.91 | 19.62 | 19.85 | 727,302 | +0.06(+0.30%) |
May 27, 2016 | 19.59 | 19.79 | 19.79 | 19.79 | 372,693 | +0.15(+0.75%) |
May 26, 2016 | 19.58 | 19.70 | 19.53 | 19.64 | 513,748 | +0.03(+0.15%) |
May 25, 2016 | 19.62 | 19.64 | 19.34 | 19.62 | 441,398 | +0.01(+0.07%) |
May 24, 2016 | 19.19 | 19.64 | 19.17 | 19.60 | 787,824 | +0.55(+2.89%) |
May 23, 2016 | 19.09 | 19.15 | 18.95 | 19.05 | 420,083 | +0.01(+0.04%) |
May 20, 2016 | 18.93 | 19.12 | 18.84 | 19.04 | 479,271 | +0.20(+1.05%) |
May 19, 2016 | 18.82 | 18.93 | 18.64 | 18.84 | 326,807 | -0.13(-0.70%) |
May 18, 2016 | 19.34 | 19.39 | 18.81 | 18.98 | 597,286 | -0.44(-2.27%) |
May 17, 2016 | 19.78 | 19.81 | 19.31 | 19.42 | 774,724 | -0.43(-2.18%) |
May 16, 2016 | 19.68 | 19.86 | 19.61 | 19.85 | 730,460 | +0.16(+0.82%) |
May 13, 2016 | 19.70 | 19.70 | 19.42 | 19.69 | 491,404 | -0.06(-0.30%) |
May 12, 2016 | 19.62 | 19.78 | 19.52 | 19.75 | 340,608 | +0.17(+0.86%) |
May 11, 2016 | 19.85 | 19.86 | 19.44 | 19.58 | 566,385 | -0.34(-1.70%) |
May 10, 2016 | 20.00 | 20.00 | 19.73 | 19.92 | 516,949 | +0.01(+0.07%) |
May 09, 2016 | 19.65 | 19.94 | 19.61 | 19.90 | 752,118 | +0.21(+1.08%) |
May 06, 2016 | 19.42 | 19.70 | 19.34 | 19.69 | 623,642 | +0.19(+0.98%) |
May 05, 2016 | 19.44 | 19.52 | 19.30 | 19.50 | 759,502 | +0.05(+0.26%) |
May 04, 2016 | 19.00 | 19.67 | 18.98 | 19.45 | 1,671,688 | +0.35(+1.85%) |
May 03, 2016 | 19.26 | 19.42 | 18.98 | 19.09 | 868,309 | -0.23(-1.22%) |
May 02, 2016 | 18.89 | 19.43 | 18.70 | 19.33 | 814,125 | +0.47(+2.49%) |
Apr 29, 2016 | 18.80 | 19.02 | 18.48 | 18.86 | 848,055 | -0.47(-2.43%) |
Apr 28, 2016 | 19.17 | 19.40 | 19.17 | 19.33 | 412,271 | +0.04(+0.19%) |
Apr 27, 2016 | 19.30 | 19.37 | 19.14 | 19.29 | 457,081 | -0.02(-0.11%) |
Apr 26, 2016 | 19.39 | 19.53 | 19.17 | 19.31 | 886,685 | -0.04(-0.23%) |
Apr 25, 2016 | 18.98 | 19.36 | 18.89 | 19.36 | 603,774 | +0.28(+1.46%) |
Apr 22, 2016 | 19.04 | 19.17 | 18.94 | 19.08 | 574,639 | +0.11(+0.58%) |
Apr 21, 2016 | 19.23 | 19.34 | 18.95 | 18.97 | 1,001,707 | -0.26(-1.34%) |
Apr 20, 2016 | 19.43 | 19.45 | 19.20 | 19.23 | 401,547 | -0.26(-1.32%) |
Apr 19, 2016 | 19.56 | 19.59 | 19.40 | 19.48 | 291,003 | +0.03(+0.15%) |
Apr 18, 2016 | 19.31 | 19.48 | 19.26 | 19.45 | 351,217 | +0.12(+0.65%) |
Apr 15, 2016 | 19.24 | 19.51 | 19.24 | 19.33 | 1,155,992 | +0.09(+0.46%) |
Apr 14, 2016 | 19.31 | 19.37 | 19.24 | 19.24 | 402,446 | -0.12(-0.61%) |
Apr 13, 2016 | 19.59 | 19.62 | 19.25 | 19.36 | 367,775 | -0.14(-0.72%) |
Apr 12, 2016 | 19.45 | 19.60 | 19.37 | 19.50 | 1,183,301 | +0.36(+1.88%) |
Apr 11, 2016 | 19.33 | 19.39 | 19.12 | 19.14 | 325,588 | -0.11(-0.57%) |
Apr 08, 2016 | 19.12 | 19.35 | 19.04 | 19.25 | 360,251 | +0.29(+1.51%) |
Apr 07, 2016 | 19.06 | 19.15 | 18.90 | 18.96 | 877,443 | -0.15(-0.81%) |
Apr 06, 2016 | 19.01 | 19.18 | 18.82 | 19.12 | 583,663 | +0.08(+0.42%) |
Apr 05, 2016 | 18.79 | 19.17 | 18.78 | 19.04 | 1,273,193 | +0.09(+0.46%) |
Apr 04, 2016 | 19.28 | 19.31 | 18.94 | 18.95 | 854,546 | -0.32(-1.68%) |
Apr 01, 2016 | 19.13 | 19.32 | 18.93 | 19.27 | 1,085,953 | +0.00(+0.00%) |
Mar 31, 2016 | 19.24 | 19.37 | 19.10 | 19.27 | 853,197 | -0.02(-0.11%) |
Mar 30, 2016 | 19.35 | 19.42 | 19.29 | 19.29 | 453,655 | -0.01(-0.04%) |
Mar 29, 2016 | 18.80 | 19.33 | 18.78 | 19.30 | 933,622 | +0.52(+2.76%) |
Mar 28, 2016 | 18.67 | 18.78 | 18.51 | 18.78 | 431,693 | +0.15(+0.78%) |
Mar 24, 2016 | 18.64 | 18.64 | 18.64 | 18.64 | 580,397 | -0.06(-0.31%) |
Mar 23, 2016 | 18.85 | 18.94 | 18.69 | 18.69 | 567,707 | -0.15(-0.81%) |
Mar 22, 2016 | 18.52 | 18.87 | 18.44 | 18.85 | 641,536 | +0.27(+1.45%) |
Mar 21, 2016 | 18.59 | 18.80 | 18.56 | 18.58 | 693,135 | -0.06(-0.31%) |
Mar 18, 2016 | 18.83 | 19.14 | 18.63 | 18.64 | 1,721,245 | -0.25(-1.31%) |
Mar 17, 2016 | 18.77 | 18.89 | 18.68 | 18.88 | 835,992 | +0.16(+0.85%) |
Mar 16, 2016 | 18.44 | 18.72 | 18.35 | 18.72 | 1,015,108 | +0.28(+1.54%) |
Mar 15, 2016 | 18.27 | 18.50 | 18.20 | 18.44 | 474,379 | +0.09(+0.52%) |
Mar 14, 2016 | 18.37 | 18.53 | 18.32 | 18.35 | 1,024,410 | -0.07(-0.39%) |
Mar 11, 2016 | 18.45 | 18.53 | 18.27 | 18.42 | 1,391,303 | +0.20(+1.08%) |
Mar 10, 2016 | 18.38 | 18.46 | 17.96 | 18.22 | 1,145,191 | -0.05(-0.28%) |
Mar 09, 2016 | 18.17 | 18.28 | 18.15 | 18.27 | 692,862 | +0.09(+0.52%) |
Mar 08, 2016 | 18.16 | 18.28 | 18.06 | 18.18 | 1,109,076 | +0.04(+0.20%) |
Mar 07, 2016 | 18.02 | 18.31 | 17.98 | 18.14 | 1,026,846 | +0.06(+0.32%) |
Mar 04, 2016 | 17.91 | 18.08 | 17.87 | 18.08 | 1,256,053 | +0.18(+1.01%) |
Mar 03, 2016 | 17.85 | 17.92 | 17.68 | 17.90 | 1,258,078 | +0.15(+0.86%) |
Mar 02, 2016 | 17.34 | 17.79 | 17.13 | 17.75 | 1,136,787 | +0.39(+2.22%) |