Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.31 | 19.34 | 19.16 | 19.22 | 1,429,889 | -0.10(-0.54%) |
May 27, 2016 | 19.29 | 19.32 | 19.32 | 19.32 | 1,917,653 | +0.05(+0.27%) |
May 26, 2016 | 19.27 | 19.29 | 19.22 | 19.27 | 1,053,661 | +0.05(+0.23%) |
May 25, 2016 | 19.16 | 19.25 | 19.16 | 19.22 | 1,539,114 | +0.16(+0.87%) |
May 24, 2016 | 18.87 | 19.10 | 18.87 | 19.06 | 2,026,100 | +0.37(+1.97%) |
May 23, 2016 | 18.71 | 18.75 | 18.68 | 18.69 | 1,320,400 | -0.05(-0.24%) |
May 20, 2016 | 18.70 | 18.77 | 18.68 | 18.74 | 1,602,386 | +0.17(+0.89%) |
May 19, 2016 | 18.58 | 18.60 | 18.49 | 18.57 | 2,390,576 | -0.11(-0.56%) |
May 18, 2016 | 18.55 | 18.74 | 18.54 | 18.68 | 2,139,638 | +0.13(+0.69%) |
May 17, 2016 | 18.63 | 18.66 | 18.51 | 18.55 | 2,054,855 | -0.16(-0.84%) |
May 16, 2016 | 18.52 | 18.71 | 18.52 | 18.71 | 1,573,610 | +0.21(+1.14%) |
May 13, 2016 | 18.54 | 18.67 | 18.48 | 18.50 | 1,192,766 | -0.10(-0.52%) |
May 12, 2016 | 18.71 | 18.74 | 18.50 | 18.59 | 1,735,714 | +0.01(+0.04%) |
May 11, 2016 | 18.62 | 18.68 | 18.58 | 18.59 | 1,522,137 | -0.18(-0.96%) |
May 10, 2016 | 18.63 | 18.77 | 18.63 | 18.77 | 1,074,847 | +0.20(+1.07%) |
May 09, 2016 | 18.59 | 18.65 | 18.53 | 18.57 | 2,654,673 | +0.00(+0.02%) |
May 06, 2016 | 18.36 | 18.57 | 18.36 | 18.56 | 3,351,770 | +0.08(+0.45%) |
May 05, 2016 | 18.44 | 18.53 | 18.42 | 18.48 | 2,118,101 | +0.04(+0.24%) |
May 04, 2016 | 18.47 | 18.56 | 18.40 | 18.44 | 1,561,110 | -0.20(-1.09%) |
May 03, 2016 | 18.67 | 18.69 | 18.60 | 18.64 | 1,768,603 | -0.31(-1.62%) |
May 02, 2016 | 18.95 | 18.95 | 18.86 | 18.95 | 1,206,235 | +0.06(+0.32%) |
Apr 29, 2016 | 18.97 | 19.00 | 18.83 | 18.89 | 1,170,545 | -0.17(-0.91%) |
Apr 28, 2016 | 19.07 | 19.23 | 19.03 | 19.06 | 953,137 | -0.19(-0.97%) |
Apr 27, 2016 | 19.15 | 19.28 | 19.15 | 19.25 | 1,266,057 | +0.10(+0.51%) |
Apr 26, 2016 | 19.11 | 19.16 | 19.07 | 19.15 | 1,243,866 | +0.02(+0.08%) |
Apr 25, 2016 | 19.11 | 19.13 | 19.04 | 19.13 | 1,029,923 | -0.12(-0.62%) |
Apr 22, 2016 | 19.20 | 19.27 | 19.16 | 19.25 | 1,752,474 | +0.00(+0.00%) |
Apr 21, 2016 | 19.25 | 19.35 | 19.19 | 19.25 | 1,455,724 | -0.14(-0.73%) |
Apr 20, 2016 | 19.29 | 19.45 | 19.27 | 19.40 | 4,289,890 | +0.08(+0.43%) |
Apr 19, 2016 | 19.24 | 19.31 | 19.22 | 19.31 | 862,096 | +0.26(+1.38%) |
Apr 18, 2016 | 18.90 | 19.05 | 18.90 | 19.05 | 1,069,402 | +0.11(+0.59%) |
Apr 15, 2016 | 18.97 | 18.99 | 18.93 | 18.94 | 1,121,817 | -0.07(-0.36%) |
Apr 14, 2016 | 19.02 | 19.05 | 18.95 | 19.01 | 1,319,086 | +0.07(+0.36%) |
Apr 13, 2016 | 18.85 | 18.97 | 18.84 | 18.94 | 1,069,918 | +0.38(+2.02%) |
Apr 12, 2016 | 18.41 | 18.57 | 18.35 | 18.56 | 2,256,940 | +0.23(+1.23%) |
Apr 11, 2016 | 18.46 | 18.50 | 18.34 | 18.34 | 1,703,715 | -0.02(-0.12%) |
Apr 08, 2016 | 18.36 | 18.41 | 18.31 | 18.36 | 1,341,390 | +0.27(+1.49%) |
Apr 07, 2016 | 18.23 | 18.26 | 18.05 | 18.09 | 1,769,659 | -0.27(-1.47%) |
Apr 06, 2016 | 18.16 | 18.37 | 18.14 | 18.36 | 1,650,944 | +0.30(+1.66%) |
Apr 05, 2016 | 18.12 | 18.18 | 18.05 | 18.06 | 2,363,872 | -0.33(-1.79%) |
Apr 04, 2016 | 18.43 | 18.47 | 18.35 | 18.39 | 1,717,741 | +0.01(+0.04%) |
Apr 01, 2016 | 18.20 | 18.41 | 18.20 | 18.38 | 1,382,946 | -0.12(-0.65%) |
Mar 31, 2016 | 18.60 | 18.64 | 18.50 | 18.50 | 2,063,188 | -0.20(-1.08%) |
Mar 30, 2016 | 18.73 | 18.80 | 18.69 | 18.71 | 1,729,051 | +0.16(+0.89%) |
Mar 29, 2016 | 18.35 | 18.56 | 18.33 | 18.54 | 1,685,901 | +0.07(+0.37%) |
Mar 28, 2016 | 18.47 | 18.64 | 18.39 | 18.47 | 1,181,576 | +0.01(+0.04%) |
Mar 24, 2016 | 18.38 | 18.47 | 18.47 | 18.47 | 1,578,067 | -0.14(-0.77%) |
Mar 23, 2016 | 18.71 | 18.72 | 18.58 | 18.61 | 1,091,507 | -0.06(-0.32%) |
Mar 22, 2016 | 18.52 | 18.72 | 18.52 | 18.67 | 818,247 | -0.02(-0.12%) |
Mar 21, 2016 | 18.65 | 18.71 | 18.57 | 18.69 | 2,073,054 | +0.01(+0.04%) |
Mar 18, 2016 | 18.68 | 18.74 | 18.63 | 18.68 | 1,609,036 | +0.03(+0.16%) |
Mar 17, 2016 | 18.53 | 18.69 | 18.48 | 18.65 | 1,815,652 | -0.04(-0.24%) |
Mar 16, 2016 | 18.59 | 18.73 | 18.59 | 18.70 | 1,237,401 | +0.03(+0.16%) |
Mar 15, 2016 | 18.63 | 18.69 | 18.62 | 18.67 | 1,336,714 | -0.14(-0.76%) |
Mar 14, 2016 | 18.80 | 18.86 | 18.74 | 18.81 | 1,824,079 | +0.05(+0.24%) |
Mar 11, 2016 | 18.67 | 18.77 | 18.60 | 18.77 | 1,293,556 | +0.48(+2.62%) |
Mar 10, 2016 | 18.65 | 18.77 | 18.10 | 18.29 | 2,833,591 | -0.22(-1.18%) |
Mar 09, 2016 | 18.56 | 18.62 | 18.46 | 18.50 | 1,954,154 | +0.06(+0.33%) |
Mar 08, 2016 | 18.51 | 18.55 | 18.39 | 18.44 | 1,550,594 | -0.15(-0.81%) |
Mar 07, 2016 | 18.49 | 18.65 | 18.47 | 18.59 | 1,752,417 | -0.01(-0.04%) |
Mar 04, 2016 | 18.64 | 18.72 | 18.53 | 18.60 | 1,729,995 | +0.03(+0.16%) |
Mar 03, 2016 | 18.50 | 18.59 | 18.44 | 18.57 | 1,407,216 | +0.04(+0.20%) |
Mar 02, 2016 | 18.41 | 18.55 | 18.38 | 18.53 | 2,584,205 | -0.02(-0.08%) |