Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.97 | 19.03 | 18.56 | 18.58 | 583,903 | -0.27(-1.46%) |
May 27, 2016 | 18.77 | 18.86 | 18.86 | 18.86 | 329,691 | -0.05(-0.29%) |
May 26, 2016 | 18.95 | 19.03 | 18.89 | 18.91 | 880,606 | +0.07(+0.39%) |
May 25, 2016 | 18.52 | 18.88 | 18.52 | 18.84 | 1,622,065 | +0.63(+3.45%) |
May 24, 2016 | 17.97 | 18.25 | 17.95 | 18.21 | 1,570,501 | +0.47(+2.65%) |
May 23, 2016 | 17.80 | 17.91 | 17.70 | 17.74 | 871,966 | -0.08(-0.45%) |
May 20, 2016 | 17.83 | 17.87 | 17.66 | 17.82 | 427,093 | +0.04(+0.21%) |
May 19, 2016 | 17.65 | 17.79 | 17.54 | 17.78 | 1,312,266 | -0.15(-0.86%) |
May 18, 2016 | 18.04 | 18.25 | 17.94 | 17.94 | 594,967 | -0.17(-0.95%) |
May 17, 2016 | 18.22 | 18.25 | 18.05 | 18.11 | 488,767 | -0.28(-1.51%) |
May 16, 2016 | 18.34 | 18.44 | 18.33 | 18.39 | 527,311 | +0.38(+2.10%) |
May 13, 2016 | 18.14 | 18.34 | 18.01 | 18.01 | 404,756 | -0.30(-1.65%) |
May 12, 2016 | 18.55 | 18.59 | 18.23 | 18.31 | 701,714 | +0.21(+1.14%) |
May 11, 2016 | 17.97 | 18.25 | 17.92 | 18.10 | 592,359 | -0.30(-1.61%) |
May 10, 2016 | 18.07 | 18.40 | 18.04 | 18.40 | 473,905 | +0.34(+1.90%) |
May 09, 2016 | 18.24 | 18.26 | 17.99 | 18.05 | 495,362 | -0.17(-0.94%) |
May 06, 2016 | 18.07 | 18.43 | 18.06 | 18.23 | 814,152 | -0.13(-0.71%) |
May 05, 2016 | 18.50 | 18.58 | 18.32 | 18.36 | 579,995 | +0.12(+0.65%) |
May 04, 2016 | 18.46 | 18.54 | 18.20 | 18.24 | 460,082 | -0.22(-1.22%) |
May 03, 2016 | 18.57 | 18.64 | 18.38 | 18.46 | 455,776 | -0.60(-3.17%) |
May 02, 2016 | 19.07 | 19.10 | 18.85 | 19.07 | 781,599 | -0.34(-1.74%) |
Apr 29, 2016 | 19.40 | 19.54 | 19.23 | 19.40 | 1,362,474 | +0.12(+0.61%) |
Apr 28, 2016 | 19.08 | 19.42 | 19.07 | 19.29 | 835,974 | +0.05(+0.25%) |
Apr 27, 2016 | 19.13 | 19.31 | 19.05 | 19.24 | 467,587 | +0.20(+1.03%) |
Apr 26, 2016 | 19.01 | 19.07 | 18.89 | 19.04 | 695,442 | +0.21(+1.13%) |
Apr 25, 2016 | 18.81 | 18.84 | 18.60 | 18.83 | 953,007 | +0.07(+0.38%) |
Apr 22, 2016 | 18.73 | 18.95 | 18.73 | 18.76 | 271,272 | +0.02(+0.09%) |
Apr 21, 2016 | 18.63 | 18.87 | 18.54 | 18.74 | 266,465 | +0.02(+0.13%) |
Apr 20, 2016 | 18.43 | 18.75 | 18.40 | 18.72 | 537,893 | +0.24(+1.28%) |
Apr 19, 2016 | 18.34 | 18.52 | 18.31 | 18.48 | 462,536 | +0.31(+1.73%) |
Apr 18, 2016 | 17.72 | 18.21 | 17.72 | 18.17 | 902,976 | +0.06(+0.33%) |
Apr 15, 2016 | 18.21 | 18.22 | 18.04 | 18.11 | 674,389 | -0.15(-0.84%) |
Apr 14, 2016 | 18.05 | 18.34 | 18.04 | 18.26 | 1,243,941 | +0.20(+1.08%) |
Apr 13, 2016 | 17.90 | 18.11 | 17.76 | 18.07 | 1,209,221 | +0.32(+1.80%) |
Apr 12, 2016 | 17.27 | 17.78 | 17.17 | 17.75 | 5,613,786 | +0.29(+1.66%) |
Apr 11, 2016 | 17.50 | 17.60 | 17.37 | 17.46 | 456,851 | +0.10(+0.58%) |
Apr 08, 2016 | 17.20 | 17.41 | 17.16 | 17.36 | 335,410 | +0.68(+4.05%) |
Apr 07, 2016 | 16.73 | 16.83 | 16.55 | 16.68 | 630,763 | -0.42(-2.46%) |
Apr 06, 2016 | 16.88 | 17.10 | 16.75 | 17.10 | 260,820 | +0.33(+1.94%) |
Apr 05, 2016 | 16.75 | 16.89 | 16.65 | 16.77 | 950,033 | -0.35(-2.04%) |
Apr 04, 2016 | 17.23 | 17.31 | 17.10 | 17.12 | 563,631 | -0.17(-0.96%) |
Apr 01, 2016 | 17.30 | 17.36 | 17.18 | 17.29 | 731,209 | -0.60(-3.38%) |
Mar 31, 2016 | 17.78 | 18.01 | 17.77 | 17.89 | 472,618 | -0.30(-1.63%) |
Mar 30, 2016 | 18.22 | 18.37 | 18.03 | 18.19 | 360,938 | +0.56(+3.16%) |
Mar 29, 2016 | 17.38 | 17.73 | 17.32 | 17.63 | 308,674 | +0.14(+0.78%) |
Mar 28, 2016 | 17.43 | 17.53 | 17.36 | 17.50 | 199,495 | -0.07(-0.40%) |
Mar 24, 2016 | 17.34 | 17.57 | 17.57 | 17.57 | 346,208 | -0.17(-0.97%) |
Mar 23, 2016 | 18.14 | 18.17 | 17.71 | 17.74 | 499,094 | -0.54(-2.98%) |
Mar 22, 2016 | 18.12 | 18.34 | 18.11 | 18.28 | 262,297 | +0.02(+0.10%) |
Mar 21, 2016 | 18.37 | 18.43 | 18.21 | 18.27 | 574,953 | -0.12(-0.64%) |
Mar 18, 2016 | 18.52 | 18.56 | 18.31 | 18.39 | 827,698 | +0.20(+1.07%) |
Mar 17, 2016 | 18.09 | 18.27 | 18.02 | 18.19 | 514,429 | +0.40(+2.23%) |
Mar 16, 2016 | 17.43 | 17.89 | 17.43 | 17.79 | 426,878 | +0.28(+1.59%) |
Mar 15, 2016 | 17.41 | 17.52 | 17.33 | 17.52 | 675,248 | -0.11(-0.60%) |
Mar 14, 2016 | 17.46 | 17.65 | 17.32 | 17.62 | 521,071 | -0.08(-0.44%) |
Mar 11, 2016 | 17.55 | 17.70 | 17.52 | 17.70 | 485,899 | +0.48(+2.79%) |
Mar 10, 2016 | 17.33 | 17.54 | 17.07 | 17.22 | 438,408 | -0.24(-1.36%) |
Mar 09, 2016 | 17.39 | 17.56 | 17.30 | 17.46 | 587,301 | +0.18(+1.03%) |
Mar 08, 2016 | 17.60 | 17.62 | 17.13 | 17.28 | 1,038,584 | -0.52(-2.93%) |
Mar 07, 2016 | 17.43 | 17.82 | 17.40 | 17.80 | 596,548 | +0.12(+0.67%) |
Mar 04, 2016 | 17.52 | 17.60 | 17.38 | 17.68 | 676,539 | -0.08(-0.47%) |
Mar 03, 2016 | 17.47 | 17.76 | 17.39 | 17.76 | 1,097,047 | +0.41(+2.35%) |
Mar 02, 2016 | 17.01 | 17.38 | 16.94 | 17.36 | 1,013,886 | +0.08(+0.45%) |