Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.89 | 18.92 | 18.63 | 18.63 | 758,757 | -0.25(-1.30%) |
May 27, 2016 | 18.65 | 18.88 | 18.88 | 18.88 | 731,324 | +0.22(+1.16%) |
May 26, 2016 | 18.66 | 18.80 | 18.63 | 18.66 | 470,380 | +0.00(+0.00%) |
May 25, 2016 | 18.59 | 18.80 | 18.53 | 18.66 | 536,062 | +0.07(+0.37%) |
May 24, 2016 | 18.46 | 18.67 | 18.27 | 18.59 | 389,300 | +0.30(+1.61%) |
May 23, 2016 | 18.42 | 18.56 | 18.28 | 18.30 | 388,543 | -0.17(-0.91%) |
May 20, 2016 | 18.18 | 18.52 | 18.09 | 18.47 | 415,883 | +0.37(+2.07%) |
May 19, 2016 | 17.87 | 18.11 | 17.67 | 18.09 | 633,109 | +0.14(+0.77%) |
May 18, 2016 | 18.15 | 18.15 | 17.71 | 17.95 | 847,245 | -0.21(-1.14%) |
May 17, 2016 | 18.10 | 18.47 | 18.01 | 18.16 | 562,691 | -0.01(-0.05%) |
May 16, 2016 | 18.05 | 18.22 | 17.94 | 18.17 | 529,184 | +0.09(+0.49%) |
May 13, 2016 | 18.15 | 18.32 | 17.99 | 18.08 | 624,276 | -0.13(-0.70%) |
May 12, 2016 | 18.31 | 18.47 | 18.08 | 18.21 | 514,149 | -0.07(-0.38%) |
May 11, 2016 | 18.43 | 18.54 | 18.21 | 18.28 | 478,471 | -0.25(-1.33%) |
May 10, 2016 | 18.29 | 18.69 | 18.19 | 18.53 | 371,344 | +0.25(+1.34%) |
May 09, 2016 | 18.96 | 18.96 | 18.26 | 18.28 | 399,665 | -0.39(-2.11%) |
May 06, 2016 | 18.69 | 19.07 | 18.58 | 18.67 | 656,986 | -0.06(-0.31%) |
May 05, 2016 | 18.53 | 18.92 | 18.53 | 18.73 | 575,226 | +0.30(+1.65%) |
May 04, 2016 | 18.05 | 18.55 | 17.76 | 18.43 | 754,259 | +0.29(+1.63%) |
May 03, 2016 | 17.94 | 18.18 | 17.74 | 18.13 | 317,685 | +0.13(+0.71%) |
May 02, 2016 | 17.69 | 18.21 | 17.69 | 18.00 | 600,790 | +0.30(+1.72%) |
Apr 29, 2016 | 17.82 | 17.82 | 17.51 | 17.70 | 619,167 | -0.15(-0.83%) |
Apr 28, 2016 | 17.74 | 18.07 | 17.58 | 17.85 | 489,746 | +0.04(+0.22%) |
Apr 27, 2016 | 17.75 | 18.00 | 17.57 | 17.81 | 1,487,498 | -0.09(-0.49%) |
Apr 26, 2016 | 17.69 | 18.04 | 17.60 | 17.90 | 1,038,981 | +0.20(+1.11%) |
Apr 25, 2016 | 17.82 | 17.92 | 17.39 | 17.70 | 2,440,194 | -0.26(-1.42%) |
Apr 22, 2016 | 17.50 | 17.97 | 17.50 | 17.95 | 784,557 | +0.36(+2.07%) |
Apr 21, 2016 | 17.63 | 17.80 | 17.35 | 17.59 | 1,421,213 | -0.13(-0.72%) |
Apr 20, 2016 | 17.64 | 17.78 | 17.22 | 17.72 | 2,252,790 | +0.00(+0.00%) |
Apr 19, 2016 | 17.77 | 17.94 | 17.45 | 17.72 | 3,245,537 | -0.13(-0.72%) |