Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.45 | 19.47 | 19.42 | 19.42 | 3,249 | -0.03(-0.15%) |
May 30, 2016 | 19.46 | 19.46 | 19.45 | 19.45 | 643 | -0.05(-0.26%) |
May 26, 2016 | 19.50 | 19.50 | 19.50 | 0 | +0.02(+0.10%) | |
May 25, 2016 | 19.51 | 19.51 | 19.44 | 19.48 | 1,786 | +0.26(+1.35%) |
May 24, 2016 | 19.03 | 19.22 | 19.03 | 19.22 | 1,900 | +0.53(+2.84%) |
May 19, 2016 | 18.69 | 18.69 | 18.69 | 0 | -0.21(-1.11%) | |
May 18, 2016 | 18.80 | 18.93 | 18.80 | 18.90 | 576 | +0.07(+0.37%) |
May 17, 2016 | 18.85 | 18.93 | 18.79 | 18.83 | 5,857 | -0.03(-0.16%) |
May 16, 2016 | 18.83 | 18.86 | 18.83 | 18.86 | 1,996 | +0.23(+1.23%) |
May 13, 2016 | 18.75 | 18.77 | 18.63 | 18.63 | 3,672 | -0.12(-0.64%) |
May 12, 2016 | 18.91 | 18.91 | 18.75 | 18.75 | 6,255 | -0.26(-1.37%) |
May 10, 2016 | 19.01 | 19.01 | 19.01 | 0 | +0.26(+1.39%) | |
May 09, 2016 | 18.77 | 18.77 | 18.75 | 18.75 | 2,559 | -0.20(-1.06%) |
May 06, 2016 | 18.89 | 18.95 | 18.79 | 18.95 | 3,503 | +0.06(+0.32%) |
May 05, 2016 | 18.86 | 18.89 | 18.86 | 18.89 | 909 | +0.09(+0.48%) |
May 04, 2016 | 18.85 | 18.85 | 18.80 | 18.80 | 9,256 | -0.32(-1.67%) |
May 03, 2016 | 19.12 | 19.14 | 19.06 | 19.12 | 3,652 | -0.33(-1.70%) |
May 02, 2016 | 19.39 | 19.45 | 19.39 | 19.45 | 2,320 | +0.06(+0.31%) |
Apr 29, 2016 | 19.56 | 19.56 | 19.39 | 19.39 | 1,565 | -0.26(-1.32%) |
Apr 28, 2016 | 19.70 | 19.80 | 19.65 | 19.65 | 1,729 | +0.06(+0.31%) |
Apr 25, 2016 | 19.59 | 19.59 | 19.59 | 66 | -0.31(-1.56%) | |
Apr 22, 2016 | 19.85 | 19.90 | 19.84 | 19.90 | 4,585 | +0.02(+0.10%) |
Apr 21, 2016 | 19.91 | 19.91 | 19.85 | 19.88 | 1,865 | -0.10(-0.50%) |
Apr 20, 2016 | 19.98 | 19.98 | 19.98 | 19.98 | 907 | +0.03(+0.15%) |
Apr 19, 2016 | 19.96 | 19.96 | 19.91 | 19.95 | 2,400 | +0.30(+1.53%) |
Apr 18, 2016 | 19.57 | 19.65 | 19.57 | 19.65 | 210 | -0.08(-0.41%) |
Apr 14, 2016 | 19.73 | 19.73 | 19.73 | 65 | +0.10(+0.51%) | |
Apr 13, 2016 | 19.50 | 19.63 | 19.50 | 19.63 | 5,956 | +0.46(+2.40%) |
Apr 12, 2016 | 18.99 | 19.17 | 18.99 | 19.17 | 6,328 | +0.18(+0.95%) |
Apr 11, 2016 | 18.99 | 18.99 | 18.99 | 18.99 | 655 | +0.17(+0.90%) |
Apr 08, 2016 | 18.77 | 18.82 | 18.77 | 18.82 | 1,563 | +0.16(+0.86%) |
Apr 07, 2016 | 18.78 | 18.78 | 18.66 | 18.66 | 620 | +0.10(+0.54%) |
Apr 05, 2016 | 18.56 | 18.56 | 18.56 | 0 | -0.24(-1.28%) | |
Apr 04, 2016 | 18.91 | 18.92 | 18.80 | 18.80 | 3,350 | +0.08(+0.43%) |
Apr 01, 2016 | 18.72 | 18.72 | 18.72 | 18.72 | 210 | -0.19(-1.00%) |
Mar 31, 2016 | 19.00 | 19.03 | 18.89 | 18.91 | 4,550 | -0.14(-0.73%) |
Mar 30, 2016 | 19.06 | 19.13 | 19.00 | 19.05 | 650 | +0.32(+1.71%) |
Mar 29, 2016 | 18.73 | 18.73 | 18.73 | 18.73 | 100 | -0.14(-0.74%) |
Mar 24, 2016 | 18.87 | 18.87 | 18.87 | 53 | -0.21(-1.10%) | |
Mar 22, 2016 | 19.08 | 19.08 | 19.08 | 57 | -0.02(-0.10%) | |
Mar 21, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 1,281 | +0.03(+0.16%) |
Mar 18, 2016 | 19.09 | 19.12 | 19.07 | 19.07 | 1,984 | +0.10(+0.53%) |
Mar 17, 2016 | 18.97 | 18.97 | 18.97 | 18.97 | 301 | -0.01(-0.05%) |
Mar 16, 2016 | 19.00 | 19.00 | 18.93 | 18.98 | 1,162 | -0.01(-0.05%) |
Mar 15, 2016 | 18.98 | 19.03 | 18.98 | 18.99 | 1,005 | -0.13(-0.68%) |
Mar 14, 2016 | 19.09 | 19.12 | 19.09 | 19.12 | 1,071 | +0.03(+0.16%) |
Mar 11, 2016 | 19.02 | 19.09 | 19.02 | 19.09 | 1,824 | +0.43(+2.30%) |
Mar 10, 2016 | 18.98 | 18.98 | 18.61 | 18.66 | 1,871 | -0.24(-1.27%) |
Mar 09, 2016 | 18.83 | 18.90 | 18.83 | 18.90 | 525 | -0.15(-0.79%) |
Mar 08, 2016 | 19.05 | 19.05 | 19.05 | 19.05 | 636 | -0.05(-0.26%) |
Mar 07, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 177 | +0.14(+0.74%) |
Mar 03, 2016 | 18.96 | 18.96 | 18.96 | 0 | -0.07(-0.37%) | |
Mar 02, 2016 | 19.03 | 19.03 | 19.03 | 19.03 | 185 | +0.20(+1.06%) |