Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.59 | 18.67 | 18.42 | 18.48 | 6,286 | -0.11(-0.59%) |
May 27, 2016 | 18.59 | 18.59 | 18.59 | 0 | -0.14(-0.77%) | |
May 26, 2016 | 18.79 | 18.81 | 18.73 | 18.73 | 8,092 | +0.18(+1.00%) |
May 25, 2016 | 18.58 | 18.58 | 18.46 | 18.55 | 10,415 | +0.12(+0.65%) |
May 24, 2016 | 18.32 | 18.49 | 18.30 | 18.43 | 7,607 | +0.08(+0.44%) |
May 23, 2016 | 18.12 | 18.42 | 18.12 | 18.35 | 10,425 | -0.16(-0.86%) |
May 20, 2016 | 18.56 | 18.56 | 18.46 | 18.51 | 18,749 | +0.17(+0.93%) |
May 19, 2016 | 18.30 | 18.38 | 18.24 | 18.34 | 6,663 | -0.03(-0.16%) |
May 18, 2016 | 18.37 | 18.56 | 18.27 | 18.37 | 12,447 | -0.57(-3.01%) |
May 17, 2016 | 18.80 | 19.06 | 18.80 | 18.94 | 16,484 | +0.01(+0.05%) |
May 16, 2016 | 18.93 | 18.95 | 18.89 | 18.93 | 5,116 | +0.04(+0.21%) |
May 13, 2016 | 18.95 | 18.99 | 18.82 | 18.89 | 6,807 | +0.02(+0.11%) |
May 12, 2016 | 18.91 | 18.93 | 18.80 | 18.87 | 5,632 | -0.29(-1.51%) |
May 11, 2016 | 19.23 | 19.29 | 19.16 | 19.16 | 15,692 | -0.19(-0.97%) |
May 10, 2016 | 18.91 | 19.35 | 18.91 | 19.35 | 4,679 | +0.23(+1.19%) |
May 09, 2016 | 19.00 | 19.12 | 19.00 | 19.12 | 4,677 | +0.01(+0.05%) |
May 06, 2016 | 19.08 | 19.16 | 19.00 | 19.11 | 11,327 | +0.29(+1.54%) |
May 05, 2016 | 18.92 | 18.97 | 18.81 | 18.82 | 8,191 | +0.06(+0.32%) |
May 04, 2016 | 18.80 | 18.80 | 18.68 | 18.76 | 14,099 | -0.15(-0.79%) |
May 03, 2016 | 18.98 | 18.98 | 18.88 | 18.91 | 10,166 | -0.17(-0.89%) |
May 02, 2016 | 19.01 | 19.08 | 19.01 | 19.08 | 7,511 | +0.17(+0.90%) |
Apr 29, 2016 | 19.04 | 19.04 | 18.82 | 18.91 | 6,851 | -0.02(-0.08%) |
Apr 28, 2016 | 18.89 | 19.09 | 18.80 | 18.93 | 9,817 | +0.02(+0.08%) |
Apr 27, 2016 | 18.98 | 19.00 | 18.86 | 18.91 | 7,470 | -0.59(-3.03%) |
Apr 26, 2016 | 19.42 | 19.50 | 19.42 | 19.50 | 6,959 | +0.30(+1.56%) |
Apr 25, 2016 | 19.35 | 19.54 | 19.20 | 19.20 | 9,485 | -0.14(-0.72%) |
Apr 22, 2016 | 19.25 | 19.50 | 19.25 | 19.34 | 31,726 | -0.11(-0.55%) |
Apr 21, 2016 | 19.49 | 19.58 | 19.42 | 19.45 | 9,130 | -0.13(-0.68%) |
Apr 20, 2016 | 19.49 | 19.64 | 19.49 | 19.58 | 6,704 | +0.12(+0.62%) |
Apr 19, 2016 | 19.28 | 19.50 | 19.28 | 19.46 | 7,544 | +0.19(+0.99%) |
Apr 18, 2016 | 18.87 | 19.29 | 18.87 | 19.27 | 14,855 | +0.64(+3.44%) |
Apr 15, 2016 | 18.56 | 18.63 | 18.55 | 18.63 | 6,025 | +0.13(+0.70%) |
Apr 14, 2016 | 18.55 | 18.55 | 18.48 | 18.50 | 7,023 | +0.04(+0.22%) |
Apr 13, 2016 | 18.42 | 18.48 | 18.39 | 18.46 | 8,581 | +0.00(+0.00%) |
Apr 12, 2016 | 18.24 | 18.46 | 18.24 | 18.46 | 11,268 | +0.36(+1.99%) |
Apr 11, 2016 | 18.18 | 18.20 | 18.10 | 18.10 | 7,024 | -0.07(-0.39%) |
Apr 08, 2016 | 18.30 | 18.34 | 18.16 | 18.17 | 9,441 | +0.18(+1.00%) |
Apr 07, 2016 | 18.12 | 18.12 | 17.96 | 17.99 | 9,336 | -0.39(-2.12%) |
Apr 06, 2016 | 18.11 | 18.39 | 17.98 | 18.38 | 12,744 | +0.34(+1.88%) |
Apr 05, 2016 | 18.37 | 18.37 | 17.97 | 18.04 | 8,248 | -0.36(-1.96%) |
Apr 04, 2016 | 18.43 | 18.50 | 18.37 | 18.40 | 6,085 | -0.09(-0.49%) |
Apr 01, 2016 | 18.34 | 18.49 | 18.34 | 18.49 | 6,937 | +0.02(+0.11%) |
Mar 31, 2016 | 18.56 | 18.59 | 18.47 | 18.47 | 13,975 | -0.16(-0.86%) |
Mar 30, 2016 | 18.40 | 18.70 | 18.40 | 18.63 | 10,157 | +0.22(+1.20%) |
Mar 29, 2016 | 18.01 | 18.41 | 17.99 | 18.41 | 13,187 | -0.03(-0.16%) |
Mar 28, 2016 | 18.40 | 18.45 | 18.36 | 18.44 | 20,794 | +0.08(+0.44%) |
Mar 24, 2016 | 18.36 | 18.36 | 18.36 | 0 | +0.22(+1.24%) | |
Mar 23, 2016 | 18.28 | 18.29 | 18.14 | 18.14 | 6,605 | -0.25(-1.39%) |
Mar 22, 2016 | 18.34 | 18.39 | 18.28 | 18.39 | 17,848 | +0.08(+0.44%) |
Mar 21, 2016 | 18.29 | 18.38 | 18.29 | 18.31 | 21,134 | +0.06(+0.33%) |
Mar 18, 2016 | 18.17 | 18.32 | 18.17 | 18.25 | 9,925 | -0.29(-1.56%) |
Mar 17, 2016 | 18.32 | 18.59 | 18.32 | 18.54 | 15,385 | +0.08(+0.43%) |
Mar 16, 2016 | 17.77 | 18.47 | 17.77 | 18.46 | 8,362 | +0.47(+2.61%) |
Mar 15, 2016 | 17.84 | 17.99 | 17.84 | 17.99 | 10,284 | -0.44(-2.36%) |
Mar 14, 2016 | 18.41 | 18.45 | 18.39 | 18.43 | 7,730 | -0.27(-1.42%) |
Mar 11, 2016 | 18.71 | 18.72 | 18.65 | 18.69 | 9,087 | +0.32(+1.74%) |
Mar 10, 2016 | 18.45 | 18.45 | 18.26 | 18.37 | 8,356 | -0.62(-3.26%) |
Mar 09, 2016 | 19.07 | 19.13 | 18.99 | 18.99 | 12,942 | +0.69(+3.77%) |
Mar 08, 2016 | 18.45 | 18.46 | 18.27 | 18.30 | 23,948 | -0.14(-0.76%) |
Mar 07, 2016 | 18.24 | 18.51 | 18.24 | 18.44 | 8,744 | +0.05(+0.27%) |
Mar 04, 2016 | 18.50 | 18.31 | 18.39 | 11,562 | +0.08(+0.44%) | |
Mar 03, 2016 | 18.24 | 18.35 | 18.24 | 18.31 | 9,463 | -0.06(-0.33%) |
Mar 02, 2016 | 18.32 | 18.40 | 18.10 | 18.37 | 22,433 | +0.02(+0.11%) |