Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.44 | 19.68 | 19.08 | 19.44 | 2,610 | +0.00(+0.00%) |
May 27, 2016 | 19.20 | 19.44 | 19.44 | 19.44 | 2,891 | -0.48(-2.41%) |
May 26, 2016 | 19.80 | 20.28 | 19.44 | 19.92 | 1,150 | +0.48(+2.47%) |
May 25, 2016 | 19.87 | 20.16 | 19.44 | 19.44 | 864 | -0.48(-2.41%) |
May 24, 2016 | 19.44 | 19.92 | 19.44 | 19.92 | 546 | +0.48(+2.47%) |
May 23, 2016 | 19.08 | 19.92 | 19.08 | 19.44 | 279 | +0.24(+1.25%) |
May 20, 2016 | 19.20 | 19.44 | 19.20 | 19.20 | 173 | +0.00(+0.00%) |
May 19, 2016 | 19.32 | 19.68 | 19.20 | 19.20 | 175 | -0.36(-1.84%) |
May 18, 2016 | 19.56 | 19.56 | 19.39 | 19.56 | 80 | +0.36(+1.87%) |
May 17, 2016 | 19.49 | 19.56 | 19.20 | 19.20 | 359 | -0.60(-3.03%) |
May 16, 2016 | 19.51 | 19.85 | 19.49 | 19.80 | 930 | +0.00(+0.01%) |
May 13, 2016 | 18.96 | 19.80 | 18.96 | 19.80 | 2,121 | +0.60(+3.12%) |
May 12, 2016 | 19.80 | 19.92 | 19.20 | 19.20 | 665 | -0.36(-1.83%) |
May 11, 2016 | 19.20 | 20.04 | 19.20 | 19.56 | 215 | +0.00(+0.00%) |
May 10, 2016 | 19.20 | 20.16 | 18.60 | 19.56 | 1,786 | +0.00(+0.01%) |
May 09, 2016 | 18.96 | 19.56 | 18.60 | 19.56 | 3,084 | +0.28(+1.47%) |
May 06, 2016 | 19.32 | 19.68 | 18.96 | 19.28 | 1,017 | -0.04(-0.23%) |
May 05, 2016 | 20.16 | 20.16 | 18.96 | 19.32 | 1,849 | -0.24(-1.23%) |
May 04, 2016 | 19.32 | 20.16 | 19.28 | 19.56 | 715 | +0.24(+1.24%) |
May 03, 2016 | 19.32 | 20.16 | 19.20 | 19.32 | 10,349 | -0.48(-2.42%) |
May 02, 2016 | 19.92 | 20.28 | 19.44 | 19.80 | 1,465 | -0.12(-0.60%) |
Apr 29, 2016 | 19.56 | 20.28 | 19.44 | 19.92 | 4,184 | -0.12(-0.60%) |
Apr 28, 2016 | 19.20 | 20.28 | 19.20 | 20.04 | 1,191 | +0.12(+0.60%) |
Apr 27, 2016 | 19.68 | 20.28 | 19.56 | 19.92 | 1,113 | +0.12(+0.61%) |
Apr 26, 2016 | 19.68 | 19.80 | 19.44 | 19.80 | 473 | +0.24(+1.23%) |
Apr 25, 2016 | 19.80 | 19.80 | 19.44 | 19.56 | 1,287 | -0.24(-1.21%) |
Apr 22, 2016 | 19.80 | 20.28 | 19.56 | 19.80 | 2,425 | +0.00(+0.00%) |
Apr 21, 2016 | 19.44 | 20.16 | 19.44 | 19.80 | 4,325 | -0.12(-0.60%) |
Apr 20, 2016 | 19.80 | 19.92 | 19.32 | 19.92 | 511 | +0.60(+3.11%) |
Apr 19, 2016 | 19.88 | 19.92 | 19.32 | 19.32 | 3,507 | -0.60(-3.01%) |
Apr 18, 2016 | 19.08 | 20.04 | 19.08 | 19.92 | 1,398 | +0.60(+3.11%) |
Apr 15, 2016 | 20.28 | 20.40 | 18.96 | 19.32 | 3,310 | -0.72(-3.59%) |
Apr 14, 2016 | 19.10 | 20.40 | 19.10 | 20.04 | 552 | +0.24(+1.21%) |
Apr 13, 2016 | 20.40 | 20.40 | 19.20 | 19.80 | 2,131 | -0.48(-2.37%) |
Apr 12, 2016 | 20.19 | 20.28 | 19.44 | 20.28 | 470 | +0.72(+3.67%) |
Apr 11, 2016 | 19.08 | 19.08 | 18.96 | 19.56 | 950 | +0.00(+0.01%) |
Apr 08, 2016 | 20.16 | 20.76 | 19.56 | 19.56 | 2,203 | -0.60(-2.98%) |
Apr 07, 2016 | 20.16 | 20.76 | 20.16 | 20.16 | 2,796 | +0.60(+3.07%) |
Apr 06, 2016 | 19.32 | 20.40 | 19.20 | 19.56 | 1,798 | +0.72(+3.82%) |
Apr 05, 2016 | 18.84 | 19.92 | 18.84 | 18.84 | 2,130 | -0.24(-1.25%) |
Apr 04, 2016 | 19.08 | 19.20 | 18.96 | 19.08 | 2,036 | -0.00(-0.01%) |
Apr 01, 2016 | 19.20 | 19.20 | 17.64 | 19.08 | 4,363 | -0.12(-0.63%) |
Mar 31, 2016 | 18.59 | 19.20 | 18.36 | 19.20 | 907 | +0.24(+1.27%) |
Mar 30, 2016 | 19.08 | 19.08 | 18.72 | 18.96 | 1,008 | -0.19(-0.99%) |
Mar 29, 2016 | 19.56 | 19.56 | 19.15 | 19.15 | 170 | -0.53(-2.70%) |
Mar 28, 2016 | 18.72 | 19.68 | 18.60 | 19.68 | 1,121 | +0.26(+1.32%) |
Mar 24, 2016 | 19.68 | 19.42 | 19.42 | 19.42 | 566 | +0.70(+3.76%) |
Mar 23, 2016 | 19.80 | 20.52 | 18.60 | 18.72 | 2,230 | -1.08(-5.44%) |
Mar 22, 2016 | 19.80 | 20.16 | 19.80 | 19.80 | 1,124 | +0.12(+0.59%) |
Mar 21, 2016 | 18.81 | 20.28 | 17.64 | 19.68 | 4,197 | -0.12(-0.61%) |
Mar 18, 2016 | 20.28 | 20.76 | 19.20 | 19.80 | 1,183 | -0.27(-1.36%) |
Mar 17, 2016 | 19.56 | 20.40 | 19.20 | 20.07 | 7,852 | +0.51(+2.63%) |
Mar 16, 2016 | 19.20 | 19.80 | 19.20 | 19.56 | 698 | +0.00(+0.00%) |
Mar 15, 2016 | 20.16 | 20.16 | 19.20 | 19.56 | 876 | -0.36(-1.81%) |
Mar 14, 2016 | 19.44 | 20.88 | 19.32 | 19.92 | 4,118 | +0.60(+3.11%) |
Mar 11, 2016 | 19.80 | 19.80 | 19.08 | 19.32 | 1,837 | -0.48(-2.42%) |
Mar 10, 2016 | 19.44 | 19.80 | 18.00 | 19.80 | 2,844 | +0.60(+3.13%) |
Mar 09, 2016 | 18.96 | 19.68 | 18.24 | 19.20 | 1,210 | +0.48(+2.56%) |
Mar 08, 2016 | 18.96 | 19.56 | 18.36 | 18.72 | 1,033 | -0.12(-0.64%) |
Mar 07, 2016 | 18.72 | 19.32 | 18.36 | 18.84 | 2,082 | -0.48(-2.48%) |
Mar 04, 2016 | 19.08 | 19.32 | 18.96 | 19.32 | 523 | +0.84(+4.55%) |
Mar 03, 2016 | 19.56 | 19.56 | 18.48 | 18.48 | 3,030 | -0.60(-3.14%) |
Mar 02, 2016 | 18.84 | 19.56 | 18.60 | 19.08 | 3,358 | -0.12(-0.63%) |