Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.87 | 20.03 | 19.66 | 19.96 | 499,983 | +0.08(+0.41%) |
May 27, 2016 | 19.59 | 19.87 | 19.87 | 19.87 | 360,601 | +0.36(+1.82%) |
May 26, 2016 | 19.31 | 19.62 | 19.17 | 19.52 | 498,298 | +0.32(+1.66%) |
May 25, 2016 | 19.37 | 19.45 | 19.10 | 19.20 | 379,159 | -0.20(-1.04%) |
May 24, 2016 | 18.74 | 19.54 | 18.56 | 19.40 | 645,374 | +0.84(+4.53%) |
May 23, 2016 | 18.61 | 18.71 | 18.22 | 18.56 | 248,025 | -0.01(-0.05%) |
May 20, 2016 | 18.04 | 18.57 | 17.88 | 18.57 | 313,424 | +0.57(+3.14%) |
May 19, 2016 | 18.29 | 18.29 | 17.86 | 18.00 | 485,704 | -0.34(-1.84%) |
May 18, 2016 | 18.04 | 18.47 | 17.98 | 18.34 | 345,048 | +0.26(+1.41%) |
May 17, 2016 | 18.36 | 18.65 | 17.96 | 18.08 | 256,804 | -0.36(-1.93%) |
May 16, 2016 | 18.32 | 18.58 | 18.23 | 18.44 | 380,728 | +0.16(+0.85%) |
May 13, 2016 | 18.53 | 18.76 | 18.11 | 18.29 | 266,178 | -0.27(-1.48%) |
May 12, 2016 | 18.86 | 18.86 | 18.26 | 18.56 | 204,539 | -0.24(-1.26%) |
May 11, 2016 | 19.26 | 19.34 | 18.79 | 18.80 | 308,752 | -0.53(-2.74%) |
May 10, 2016 | 19.06 | 19.42 | 19.03 | 19.33 | 295,568 | +0.38(+2.02%) |
May 09, 2016 | 18.88 | 18.98 | 18.55 | 18.94 | 318,190 | +0.07(+0.39%) |
May 06, 2016 | 19.15 | 19.37 | 18.68 | 18.87 | 328,311 | -0.27(-1.43%) |
May 05, 2016 | 18.85 | 19.52 | 18.71 | 19.14 | 651,248 | +1.13(+6.28%) |
May 04, 2016 | 18.03 | 18.35 | 17.84 | 18.01 | 390,109 | -0.10(-0.55%) |
May 03, 2016 | 18.58 | 18.68 | 17.96 | 18.11 | 523,158 | -0.65(-3.46%) |
May 02, 2016 | 18.61 | 18.80 | 18.50 | 18.76 | 292,821 | +0.12(+0.64%) |
Apr 29, 2016 | 18.63 | 18.71 | 18.21 | 18.64 | 615,464 | +0.03(+0.15%) |
Apr 28, 2016 | 18.79 | 18.84 | 18.61 | 18.61 | 239,672 | -0.23(-1.21%) |
Apr 27, 2016 | 19.07 | 19.17 | 18.71 | 18.84 | 431,426 | -0.24(-1.24%) |
Apr 26, 2016 | 18.73 | 19.11 | 18.55 | 19.08 | 318,076 | +0.45(+2.40%) |
Apr 25, 2016 | 18.84 | 18.87 | 18.50 | 18.63 | 243,804 | -0.32(-1.69%) |
Apr 22, 2016 | 18.76 | 18.96 | 18.69 | 18.95 | 285,923 | +0.17(+0.92%) |
Apr 21, 2016 | 18.83 | 19.00 | 18.76 | 18.78 | 164,603 | -0.05(-0.24%) |
Apr 20, 2016 | 18.69 | 19.00 | 18.68 | 18.82 | 257,285 | +0.14(+0.73%) |
Apr 19, 2016 | 18.98 | 18.98 | 18.67 | 18.69 | 313,955 | -0.26(-1.40%) |
Apr 18, 2016 | 18.67 | 18.97 | 18.67 | 18.95 | 341,602 | +0.17(+0.92%) |
Apr 15, 2016 | 18.77 | 18.90 | 18.72 | 18.78 | 238,195 | -0.07(-0.39%) |
Apr 14, 2016 | 19.24 | 19.24 | 18.75 | 18.85 | 534,978 | -0.40(-2.09%) |
Apr 13, 2016 | 18.19 | 19.26 | 18.18 | 19.25 | 446,477 | +1.25(+6.95%) |
Apr 12, 2016 | 17.89 | 18.01 | 17.62 | 18.00 | 598,617 | +0.15(+0.82%) |
Apr 11, 2016 | 18.31 | 18.47 | 17.66 | 17.86 | 326,007 | -0.37(-2.05%) |
Apr 08, 2016 | 18.31 | 18.51 | 18.13 | 18.23 | 254,053 | +0.09(+0.50%) |
Apr 07, 2016 | 18.34 | 18.49 | 18.08 | 18.14 | 356,882 | -0.35(-1.88%) |
Apr 06, 2016 | 18.31 | 18.64 | 18.19 | 18.49 | 689,768 | +0.23(+1.25%) |
Apr 05, 2016 | 18.57 | 18.60 | 18.24 | 18.26 | 547,384 | -0.39(-2.10%) |
Apr 04, 2016 | 18.66 | 18.97 | 18.62 | 18.65 | 476,738 | -0.03(-0.15%) |
Apr 01, 2016 | 18.82 | 19.15 | 18.59 | 18.68 | 526,385 | -0.31(-1.63%) |
Mar 31, 2016 | 18.75 | 19.02 | 18.68 | 18.99 | 378,930 | +0.19(+1.02%) |
Mar 30, 2016 | 18.71 | 18.88 | 18.51 | 18.80 | 406,236 | +0.18(+0.98%) |
Mar 29, 2016 | 17.88 | 18.64 | 17.76 | 18.61 | 425,707 | +0.63(+3.50%) |
Mar 28, 2016 | 17.97 | 18.10 | 17.67 | 17.98 | 342,330 | +0.07(+0.41%) |
Mar 24, 2016 | 18.06 | 17.91 | 17.91 | 17.91 | 252,815 | -0.33(-1.80%) |
Mar 23, 2016 | 18.38 | 18.47 | 18.10 | 18.24 | 322,906 | -0.21(-1.14%) |
Mar 22, 2016 | 18.39 | 18.58 | 18.17 | 18.45 | 229,766 | -0.08(-0.44%) |
Mar 21, 2016 | 18.69 | 18.79 | 18.37 | 18.53 | 300,297 | -0.17(-0.93%) |
Mar 18, 2016 | 18.47 | 18.80 | 18.44 | 18.71 | 633,999 | +0.23(+1.24%) |
Mar 17, 2016 | 18.25 | 18.60 | 18.20 | 18.48 | 701,298 | +0.22(+1.20%) |
Mar 16, 2016 | 17.90 | 18.27 | 17.83 | 18.26 | 417,058 | +0.35(+1.94%) |
Mar 15, 2016 | 18.12 | 18.20 | 17.74 | 17.91 | 740,214 | -0.24(-1.31%) |
Mar 14, 2016 | 18.68 | 18.71 | 18.07 | 18.15 | 486,771 | -0.57(-3.02%) |
Mar 11, 2016 | 18.11 | 18.73 | 18.05 | 18.71 | 495,211 | +0.80(+4.48%) |
Mar 10, 2016 | 17.95 | 18.00 | 17.72 | 17.91 | 719,792 | +0.03(+0.15%) |
Mar 09, 2016 | 17.69 | 17.90 | 17.68 | 17.88 | 535,981 | +0.20(+1.14%) |
Mar 08, 2016 | 18.06 | 18.08 | 17.45 | 17.68 | 545,072 | -0.49(-2.71%) |
Mar 07, 2016 | 18.05 | 18.28 | 17.88 | 18.18 | 322,091 | +0.06(+0.35%) |
Mar 04, 2016 | 18.21 | 18.23 | 17.93 | 18.11 | 382,222 | -0.07(-0.40%) |
Mar 03, 2016 | 18.03 | 18.19 | 17.88 | 18.19 | 408,635 | +0.16(+0.91%) |
Mar 02, 2016 | 18.21 | 18.31 | 17.89 | 18.02 | 351,996 | -0.19(-1.05%) |