Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.63 | 19.67 | 19.28 | 19.36 | 63,732 | -0.33(-1.68%) |
May 27, 2016 | 19.57 | 19.69 | 19.69 | 19.69 | 57,300 | +0.20(+1.03%) |
May 26, 2016 | 19.69 | 19.97 | 19.48 | 19.49 | 45,203 | -0.22(-1.12%) |
May 25, 2016 | 19.80 | 19.99 | 19.37 | 19.71 | 62,353 | +0.03(+0.15%) |
May 24, 2016 | 19.34 | 19.68 | 19.06 | 19.68 | 95,857 | +0.41(+2.13%) |
May 23, 2016 | 19.34 | 19.95 | 19.17 | 19.27 | 144,765 | +0.00(+0.00%) |
May 20, 2016 | 18.78 | 19.30 | 18.68 | 19.27 | 147,988 | +0.66(+3.55%) |
May 19, 2016 | 18.18 | 19.48 | 17.95 | 18.61 | 471,369 | +2.16(+13.13%) |
May 18, 2016 | 16.50 | 16.79 | 16.25 | 16.45 | 105,953 | -0.09(-0.54%) |
May 17, 2016 | 16.35 | 16.95 | 16.24 | 16.54 | 106,595 | +0.15(+0.92%) |
May 16, 2016 | 16.38 | 16.72 | 16.32 | 16.39 | 74,297 | -0.07(-0.43%) |
May 13, 2016 | 16.75 | 16.95 | 16.42 | 16.46 | 70,127 | -0.39(-2.31%) |
May 12, 2016 | 17.07 | 17.31 | 16.60 | 16.85 | 99,314 | -0.10(-0.59%) |
May 11, 2016 | 18.51 | 18.70 | 16.80 | 16.95 | 169,196 | -1.74(-9.31%) |
May 10, 2016 | 18.78 | 19.12 | 18.57 | 18.69 | 61,283 | -0.08(-0.43%) |
May 09, 2016 | 18.65 | 19.05 | 18.57 | 18.77 | 63,297 | +0.15(+0.81%) |
May 06, 2016 | 18.50 | 18.94 | 18.30 | 18.62 | 130,603 | +0.12(+0.65%) |
May 05, 2016 | 18.99 | 18.99 | 18.46 | 18.50 | 65,315 | -0.47(-2.48%) |
May 04, 2016 | 18.97 | 19.50 | 18.85 | 18.97 | 73,923 | -0.18(-0.94%) |
May 03, 2016 | 19.33 | 19.54 | 18.92 | 19.15 | 69,249 | -0.27(-1.39%) |
May 02, 2016 | 19.18 | 19.45 | 18.85 | 19.42 | 70,163 | +0.37(+1.94%) |
Apr 29, 2016 | 19.39 | 19.42 | 18.94 | 19.05 | 60,605 | -0.33(-1.70%) |
Apr 28, 2016 | 19.52 | 19.80 | 19.34 | 19.38 | 66,062 | -0.20(-1.02%) |
Apr 27, 2016 | 19.68 | 19.73 | 19.30 | 19.58 | 97,795 | -0.04(-0.20%) |
Apr 26, 2016 | 19.33 | 19.75 | 19.17 | 19.62 | 69,182 | +0.41(+2.13%) |
Apr 25, 2016 | 19.28 | 19.28 | 18.76 | 19.21 | 80,204 | -0.04(-0.21%) |
Apr 22, 2016 | 19.19 | 19.49 | 19.14 | 19.25 | 50,397 | +0.15(+0.79%) |
Apr 21, 2016 | 19.02 | 19.25 | 18.52 | 19.10 | 63,402 | +0.22(+1.17%) |
Apr 20, 2016 | 18.56 | 19.15 | 18.25 | 18.88 | 71,726 | +0.32(+1.72%) |
Apr 19, 2016 | 18.51 | 18.95 | 18.51 | 18.56 | 47,098 | -0.03(-0.16%) |
Apr 18, 2016 | 18.33 | 18.65 | 18.00 | 18.59 | 49,515 | +0.17(+0.92%) |
Apr 15, 2016 | 18.21 | 18.63 | 18.00 | 18.42 | 40,412 | +0.04(+0.22%) |
Apr 14, 2016 | 18.41 | 18.48 | 18.21 | 18.38 | 41,497 | -0.07(-0.38%) |
Apr 13, 2016 | 18.05 | 18.50 | 17.96 | 18.45 | 71,116 | +0.44(+2.44%) |
Apr 12, 2016 | 18.30 | 18.71 | 17.85 | 18.01 | 169,819 | +0.17(+0.95%) |
Apr 11, 2016 | 18.12 | 18.42 | 17.81 | 17.84 | 106,412 | -0.24(-1.33%) |
Apr 08, 2016 | 18.17 | 18.43 | 17.90 | 18.08 | 133,127 | +0.00(+0.00%) |
Apr 07, 2016 | 18.35 | 18.38 | 17.91 | 18.08 | 63,508 | -0.33(-1.79%) |
Apr 06, 2016 | 18.13 | 18.45 | 17.90 | 18.41 | 73,471 | +0.35(+1.94%) |
Apr 05, 2016 | 18.01 | 18.49 | 17.94 | 18.06 | 64,155 | -0.11(-0.61%) |
Apr 04, 2016 | 18.76 | 19.00 | 18.09 | 18.17 | 130,808 | -0.66(-3.51%) |
Apr 01, 2016 | 18.21 | 18.86 | 18.21 | 18.83 | 106,011 | +0.42(+2.28%) |
Mar 31, 2016 | 18.90 | 19.20 | 18.16 | 18.41 | 90,741 | -0.53(-2.80%) |
Mar 30, 2016 | 19.48 | 19.48 | 18.71 | 18.94 | 50,109 | -0.40(-2.07%) |
Mar 29, 2016 | 18.58 | 19.45 | 18.20 | 19.34 | 78,615 | +0.79(+4.26%) |
Mar 28, 2016 | 18.61 | 18.90 | 18.46 | 18.55 | 37,737 | -0.02(-0.11%) |
Mar 24, 2016 | 18.31 | 18.57 | 18.57 | 18.57 | 33,500 | +0.21(+1.14%) |
Mar 23, 2016 | 18.74 | 18.74 | 18.32 | 18.36 | 39,877 | -0.35(-1.87%) |
Mar 22, 2016 | 18.92 | 19.23 | 18.66 | 18.71 | 35,141 | -0.36(-1.89%) |
Mar 21, 2016 | 19.14 | 19.64 | 18.59 | 19.07 | 103,470 | -0.12(-0.63%) |
Mar 18, 2016 | 19.35 | 19.40 | 19.04 | 19.19 | 96,844 | -0.06(-0.31%) |
Mar 17, 2016 | 19.05 | 19.46 | 19.01 | 19.25 | 45,188 | +0.11(+0.57%) |
Mar 16, 2016 | 19.07 | 19.32 | 18.94 | 19.14 | 33,485 | -0.05(-0.26%) |
Mar 15, 2016 | 19.30 | 19.70 | 19.17 | 19.19 | 57,392 | -0.28(-1.44%) |
Mar 14, 2016 | 19.42 | 19.76 | 19.38 | 19.47 | 72,621 | -0.03(-0.15%) |
Mar 11, 2016 | 18.63 | 20.08 | 18.49 | 19.50 | 126,134 | +0.93(+5.01%) |
Mar 10, 2016 | 18.27 | 18.58 | 18.25 | 18.57 | 134,834 | +0.32(+1.75%) |
Mar 09, 2016 | 18.25 | 18.55 | 17.77 | 18.25 | 96,144 | +0.24(+1.33%) |
Mar 08, 2016 | 17.82 | 18.80 | 17.22 | 18.01 | 373,660 | -1.71(-8.67%) |
Mar 07, 2016 | 19.31 | 19.92 | 19.31 | 19.72 | 64,544 | +0.03(+0.15%) |
Mar 04, 2016 | 19.76 | 19.89 | 19.14 | 19.69 | 72,819 | -0.16(-0.81%) |
Mar 03, 2016 | 19.42 | 19.90 | 19.37 | 19.85 | 92,053 | +0.34(+1.74%) |
Mar 02, 2016 | 19.15 | 19.55 | 19.12 | 19.51 | 57,870 | +0.35(+1.83%) |