Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.34 | 20.41 | 20.00 | 20.12 | 125,255 | -0.11(-0.52%) |
May 27, 2016 | 20.09 | 20.23 | 20.23 | 20.23 | 74,868 | +0.30(+1.48%) |
May 26, 2016 | 20.16 | 20.16 | 19.91 | 19.93 | 60,724 | -0.18(-0.92%) |
May 25, 2016 | 19.97 | 20.28 | 19.94 | 20.11 | 172,521 | +0.32(+1.61%) |
May 24, 2016 | 19.33 | 19.86 | 19.33 | 19.80 | 317,864 | +0.61(+3.19%) |
May 23, 2016 | 19.21 | 19.32 | 19.10 | 19.18 | 120,847 | -0.05(-0.28%) |
May 20, 2016 | 19.09 | 19.40 | 19.09 | 19.24 | 83,230 | +0.28(+1.46%) |
May 19, 2016 | 19.07 | 19.23 | 18.73 | 18.96 | 178,717 | -0.35(-1.83%) |
May 18, 2016 | 18.65 | 19.36 | 18.65 | 19.31 | 223,723 | +0.59(+3.18%) |
May 17, 2016 | 18.97 | 19.00 | 18.64 | 18.72 | 127,107 | -0.33(-1.75%) |
May 16, 2016 | 18.83 | 19.19 | 18.83 | 19.05 | 100,460 | +0.25(+1.32%) |
May 13, 2016 | 19.14 | 19.31 | 18.75 | 18.81 | 120,577 | -0.45(-2.32%) |
May 12, 2016 | 19.31 | 19.44 | 19.00 | 19.25 | 105,750 | +0.07(+0.37%) |
May 11, 2016 | 19.48 | 19.59 | 19.18 | 19.18 | 136,433 | -0.43(-2.20%) |
May 10, 2016 | 19.30 | 19.64 | 19.30 | 19.61 | 137,086 | +0.46(+2.42%) |
May 09, 2016 | 19.17 | 19.25 | 18.99 | 19.15 | 61,258 | -0.01(-0.04%) |
May 06, 2016 | 18.75 | 19.16 | 18.75 | 19.16 | 98,714 | +0.18(+0.96%) |
May 05, 2016 | 19.11 | 19.17 | 18.92 | 18.98 | 145,670 | -0.02(-0.12%) |
May 04, 2016 | 18.89 | 19.12 | 18.84 | 19.00 | 105,926 | -0.21(-1.10%) |
May 03, 2016 | 19.31 | 19.31 | 18.93 | 19.21 | 202,521 | -0.50(-2.53%) |
May 02, 2016 | 19.40 | 19.76 | 19.36 | 19.71 | 124,854 | +0.40(+2.09%) |
Apr 29, 2016 | 19.37 | 19.48 | 19.04 | 19.30 | 234,700 | -0.25(-1.27%) |
Apr 28, 2016 | 19.67 | 19.96 | 19.47 | 19.55 | 198,029 | -0.41(-2.04%) |
Apr 27, 2016 | 19.90 | 20.04 | 19.74 | 19.96 | 137,441 | +0.05(+0.23%) |
Apr 26, 2016 | 19.73 | 19.93 | 19.73 | 19.91 | 109,719 | +0.27(+1.38%) |
Apr 25, 2016 | 19.59 | 19.65 | 19.41 | 19.64 | 206,711 | -0.11(-0.53%) |
Apr 22, 2016 | 19.41 | 19.80 | 19.41 | 19.75 | 101,866 | +0.32(+1.65%) |
Apr 21, 2016 | 19.91 | 19.93 | 19.38 | 19.43 | 130,668 | -0.39(-1.98%) |
Apr 20, 2016 | 19.60 | 19.89 | 19.58 | 19.82 | 183,157 | +0.28(+1.44%) |
Apr 19, 2016 | 19.33 | 19.57 | 19.32 | 19.54 | 170,095 | +0.34(+1.75%) |
Apr 18, 2016 | 18.84 | 19.21 | 18.79 | 19.20 | 125,522 | +0.26(+1.35%) |
Apr 15, 2016 | 19.03 | 19.08 | 18.89 | 18.94 | 122,415 | -0.07(-0.34%) |
Apr 14, 2016 | 18.85 | 19.18 | 18.82 | 19.01 | 176,391 | +0.08(+0.41%) |
Apr 13, 2016 | 18.52 | 18.94 | 18.51 | 18.93 | 386,219 | +0.76(+4.18%) |
Apr 12, 2016 | 17.79 | 18.23 | 17.76 | 18.17 | 144,144 | +0.43(+2.44%) |
Apr 11, 2016 | 17.80 | 18.05 | 17.74 | 17.74 | 141,863 | +0.10(+0.58%) |
Apr 08, 2016 | 17.72 | 17.94 | 17.59 | 17.64 | 205,530 | +0.14(+0.81%) |
Apr 07, 2016 | 17.87 | 17.89 | 17.33 | 17.50 | 170,366 | -0.64(-3.53%) |
Apr 06, 2016 | 17.90 | 18.15 | 17.80 | 18.14 | 189,027 | +0.21(+1.19%) |
Apr 05, 2016 | 18.07 | 18.12 | 17.89 | 17.92 | 142,629 | -0.50(-2.72%) |
Apr 04, 2016 | 18.58 | 18.62 | 18.35 | 18.42 | 105,083 | -0.18(-0.98%) |
Apr 01, 2016 | 18.16 | 18.64 | 18.01 | 18.61 | 133,259 | +0.29(+1.60%) |
Mar 31, 2016 | 18.35 | 18.47 | 18.25 | 18.31 | 105,793 | -0.05(-0.28%) |
Mar 30, 2016 | 18.38 | 18.59 | 18.33 | 18.36 | 232,053 | +0.22(+1.24%) |
Mar 29, 2016 | 17.83 | 18.14 | 17.72 | 18.14 | 217,923 | +0.17(+0.95%) |
Mar 28, 2016 | 17.95 | 18.04 | 17.80 | 17.97 | 91,684 | +0.12(+0.65%) |
Mar 24, 2016 | 17.76 | 17.85 | 17.85 | 17.85 | 163,093 | -0.19(-1.04%) |
Mar 23, 2016 | 18.28 | 18.28 | 18.04 | 18.04 | 132,686 | -0.26(-1.43%) |
Mar 22, 2016 | 18.20 | 18.43 | 18.11 | 18.30 | 113,847 | -0.09(-0.51%) |
Mar 21, 2016 | 18.39 | 18.62 | 18.28 | 18.39 | 281,401 | -0.06(-0.34%) |
Mar 18, 2016 | 18.37 | 18.62 | 18.31 | 18.46 | 289,009 | +0.31(+1.69%) |
Mar 17, 2016 | 17.66 | 18.25 | 17.54 | 18.15 | 188,609 | +0.41(+2.29%) |
Mar 16, 2016 | 17.55 | 17.87 | 17.52 | 17.74 | 208,515 | +0.03(+0.18%) |
Mar 15, 2016 | 17.53 | 17.71 | 17.44 | 17.71 | 119,619 | -0.06(-0.34%) |
Mar 14, 2016 | 17.76 | 17.85 | 17.64 | 17.77 | 122,748 | -0.14(-0.79%) |
Mar 11, 2016 | 17.44 | 17.93 | 17.37 | 17.92 | 205,044 | +0.89(+5.25%) |
Mar 10, 2016 | 17.27 | 17.42 | 16.66 | 17.02 | 180,525 | -0.05(-0.32%) |
Mar 09, 2016 | 17.26 | 17.26 | 16.98 | 17.08 | 85,491 | +0.04(+0.25%) |
Mar 08, 2016 | 17.36 | 17.36 | 17.00 | 17.03 | 132,774 | -0.57(-3.22%) |
Mar 07, 2016 | 17.48 | 17.66 | 17.37 | 17.60 | 144,353 | -0.05(-0.26%) |
Mar 04, 2016 | 17.69 | 17.81 | 17.45 | 17.65 | 173,537 | +0.13(+0.75%) |
Mar 03, 2016 | 17.27 | 17.53 | 17.16 | 17.52 | 138,334 | +0.24(+1.40%) |
Mar 02, 2016 | 16.99 | 17.29 | 16.89 | 17.27 | 202,425 | +0.29(+1.69%) |