Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.21 | 19.21 | 18.96 | 19.14 | 1,446,514 | -0.04(-0.23%) |
May 27, 2016 | 19.04 | 19.18 | 19.18 | 19.18 | 439,023 | +0.14(+0.73%) |
May 26, 2016 | 18.94 | 19.11 | 18.87 | 19.04 | 704,137 | +0.13(+0.67%) |
May 25, 2016 | 18.97 | 19.00 | 18.75 | 18.92 | 731,365 | -0.09(-0.47%) |
May 24, 2016 | 18.94 | 19.11 | 18.88 | 19.00 | 1,504,156 | +0.16(+0.88%) |
May 23, 2016 | 18.62 | 18.88 | 18.48 | 18.84 | 1,465,615 | +0.27(+1.43%) |
May 20, 2016 | 18.58 | 18.59 | 18.40 | 18.57 | 1,009,820 | +0.04(+0.21%) |
May 19, 2016 | 18.61 | 18.62 | 18.39 | 18.54 | 1,403,966 | -0.22(-1.18%) |
May 18, 2016 | 19.00 | 19.02 | 18.50 | 18.76 | 986,252 | -0.31(-1.63%) |
May 17, 2016 | 19.43 | 19.45 | 18.94 | 19.07 | 1,195,933 | -0.44(-2.24%) |
May 16, 2016 | 19.19 | 19.53 | 19.06 | 19.51 | 906,420 | +0.31(+1.62%) |
May 13, 2016 | 19.33 | 19.33 | 19.07 | 19.20 | 1,206,024 | -0.12(-0.62%) |
May 12, 2016 | 18.99 | 19.43 | 18.88 | 19.32 | 794,556 | +0.35(+1.84%) |
May 11, 2016 | 19.31 | 19.31 | 18.78 | 18.97 | 3,320,940 | -0.35(-1.81%) |
May 10, 2016 | 19.47 | 19.53 | 19.21 | 19.32 | 1,081,664 | -0.14(-0.72%) |
May 09, 2016 | 19.28 | 19.59 | 19.13 | 19.46 | 1,121,294 | +0.18(+0.92%) |
May 06, 2016 | 18.95 | 19.29 | 18.89 | 19.28 | 744,259 | +0.27(+1.43%) |
May 05, 2016 | 18.95 | 19.02 | 18.87 | 19.00 | 1,299,551 | +0.04(+0.23%) |
May 04, 2016 | 18.62 | 19.04 | 18.61 | 18.96 | 2,158,883 | +0.18(+0.94%) |
May 03, 2016 | 18.66 | 18.80 | 18.55 | 18.78 | 1,002,353 | +0.10(+0.54%) |
May 02, 2016 | 18.38 | 18.69 | 18.38 | 18.68 | 1,219,352 | +0.36(+1.97%) |
Apr 29, 2016 | 18.38 | 18.47 | 18.09 | 18.32 | 2,227,094 | -0.16(-0.86%) |
Apr 28, 2016 | 18.43 | 18.61 | 18.42 | 18.48 | 866,344 | +0.00(+0.00%) |
Apr 27, 2016 | 18.54 | 18.55 | 18.29 | 18.48 | 1,278,050 | -0.06(-0.34%) |
Apr 26, 2016 | 18.41 | 18.71 | 18.34 | 18.54 | 1,665,920 | +0.30(+1.63%) |
Apr 25, 2016 | 17.89 | 18.24 | 17.79 | 18.24 | 1,226,340 | +0.30(+1.66%) |
Apr 22, 2016 | 17.81 | 18.00 | 17.75 | 17.95 | 2,100,652 | +0.13(+0.71%) |
Apr 21, 2016 | 18.55 | 18.56 | 17.82 | 17.82 | 2,569,447 | -0.72(-3.90%) |
Apr 20, 2016 | 18.62 | 18.67 | 18.50 | 18.54 | 3,187,384 | -0.05(-0.27%) |
Apr 19, 2016 | 18.57 | 18.62 | 18.47 | 18.59 | 1,148,333 | +0.05(+0.27%) |
Apr 18, 2016 | 18.42 | 18.55 | 18.33 | 18.54 | 659,042 | +0.13(+0.69%) |
Apr 15, 2016 | 18.28 | 18.48 | 18.21 | 18.42 | 791,423 | +0.12(+0.66%) |
Apr 14, 2016 | 18.23 | 18.29 | 18.14 | 18.29 | 825,002 | +0.05(+0.28%) |
Apr 13, 2016 | 18.39 | 18.39 | 18.09 | 18.24 | 1,445,891 | -0.08(-0.45%) |
Apr 12, 2016 | 18.35 | 18.40 | 18.29 | 18.33 | 861,345 | -0.01(-0.03%) |
Apr 11, 2016 | 18.31 | 18.45 | 18.26 | 18.33 | 1,051,774 | +0.06(+0.31%) |
Apr 08, 2016 | 18.32 | 18.41 | 18.22 | 18.28 | 1,282,710 | -0.02(-0.10%) |
Apr 07, 2016 | 18.33 | 18.38 | 18.19 | 18.29 | 1,703,745 | -0.03(-0.17%) |
Apr 06, 2016 | 18.33 | 18.40 | 18.26 | 18.33 | 5,920,429 | -0.39(-2.10%) |
Apr 05, 2016 | 18.75 | 18.81 | 18.62 | 18.72 | 915,735 | -0.12(-0.64%) |
Apr 04, 2016 | 18.79 | 18.88 | 18.69 | 18.84 | 1,274,410 | +0.13(+0.68%) |
Apr 01, 2016 | 18.55 | 18.73 | 18.47 | 18.71 | 928,359 | +0.06(+0.31%) |
Mar 31, 2016 | 18.28 | 18.66 | 18.24 | 18.66 | 1,231,687 | +0.32(+1.73%) |
Mar 30, 2016 | 18.52 | 18.57 | 18.33 | 18.34 | 657,470 | -0.07(-0.40%) |
Mar 29, 2016 | 18.04 | 18.44 | 17.99 | 18.41 | 1,118,197 | +0.38(+2.12%) |
Mar 28, 2016 | 18.09 | 18.16 | 17.99 | 18.03 | 777,661 | -0.06(-0.31%) |
Mar 24, 2016 | 17.86 | 18.09 | 18.09 | 18.09 | 1,095,647 | +0.16(+0.88%) |
Mar 23, 2016 | 17.99 | 18.13 | 17.90 | 17.93 | 815,677 | -0.06(-0.35%) |
Mar 22, 2016 | 17.97 | 18.08 | 17.89 | 17.99 | 1,141,808 | -0.01(-0.07%) |
Mar 21, 2016 | 18.00 | 18.14 | 17.90 | 18.00 | 1,427,747 | +0.03(+0.14%) |
Mar 18, 2016 | 18.13 | 18.13 | 17.90 | 17.98 | 1,352,417 | -0.14(-0.80%) |
Mar 17, 2016 | 18.02 | 18.20 | 17.95 | 18.12 | 1,118,369 | +0.13(+0.70%) |
Mar 16, 2016 | 17.73 | 18.04 | 17.62 | 18.00 | 897,677 | +0.18(+0.99%) |
Mar 15, 2016 | 17.74 | 17.91 | 17.67 | 17.82 | 665,641 | +0.03(+0.18%) |
Mar 14, 2016 | 17.73 | 17.82 | 17.64 | 17.79 | 627,893 | +0.01(+0.04%) |
Mar 11, 2016 | 17.78 | 17.84 | 17.73 | 17.78 | 1,101,936 | +0.16(+0.93%) |
Mar 10, 2016 | 17.62 | 17.77 | 17.40 | 17.62 | 1,125,566 | +0.11(+0.61%) |
Mar 09, 2016 | 17.51 | 17.80 | 17.49 | 17.51 | 789,696 | +0.03(+0.18%) |
Mar 08, 2016 | 17.49 | 17.60 | 17.38 | 17.48 | 1,346,196 | -0.01(-0.07%) |
Mar 07, 2016 | 17.71 | 17.73 | 17.40 | 17.50 | 1,405,610 | -0.25(-1.41%) |
Mar 04, 2016 | 17.91 | 17.91 | 17.66 | 17.75 | 1,164,788 | -0.16(-0.88%) |
Mar 03, 2016 | 17.89 | 17.93 | 17.75 | 17.90 | 1,021,222 | +0.04(+0.21%) |
Mar 02, 2016 | 17.73 | 17.88 | 17.68 | 17.87 | 1,342,748 | +0.10(+0.57%) |