Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.10 | 19.16 | 19.01 | 19.02 | 90,381 | -0.07(-0.38%) |
May 27, 2016 | 19.07 | 19.09 | 19.09 | 19.09 | 12,795 | +0.04(+0.19%) |
May 26, 2016 | 18.97 | 19.08 | 18.85 | 19.06 | 90,670 | +0.16(+0.87%) |
May 25, 2016 | 18.92 | 18.94 | 18.79 | 18.89 | 41,918 | +0.12(+0.63%) |
May 24, 2016 | 18.87 | 18.91 | 18.72 | 18.77 | 36,078 | +0.08(+0.44%) |
May 23, 2016 | 18.68 | 18.85 | 18.66 | 18.69 | 37,552 | +0.02(+0.10%) |
May 20, 2016 | 18.63 | 18.72 | 18.46 | 18.67 | 25,032 | +0.22(+1.19%) |
May 19, 2016 | 18.45 | 18.53 | 18.08 | 18.45 | 52,934 | -0.22(-1.18%) |
May 18, 2016 | 18.76 | 18.81 | 18.51 | 18.67 | 20,587 | -0.03(-0.15%) |
May 17, 2016 | 18.75 | 18.94 | 18.70 | 18.70 | 137,071 | +0.03(+0.15%) |
May 16, 2016 | 18.96 | 18.97 | 18.67 | 18.67 | 253,711 | -0.07(-0.39%) |
May 13, 2016 | 19.02 | 19.14 | 18.75 | 18.75 | 55,692 | -0.40(-2.10%) |
May 12, 2016 | 19.07 | 19.17 | 18.94 | 19.15 | 16,404 | +0.12(+0.62%) |
May 11, 2016 | 18.99 | 19.11 | 18.76 | 19.03 | 60,558 | +0.08(+0.43%) |
May 10, 2016 | 18.54 | 18.96 | 18.50 | 18.95 | 532,808 | +0.47(+2.52%) |
May 09, 2016 | 18.62 | 18.68 | 18.38 | 18.48 | 89,940 | -0.25(-1.32%) |
May 06, 2016 | 18.50 | 18.81 | 18.49 | 18.73 | 43,313 | +0.20(+1.09%) |
May 05, 2016 | 18.32 | 18.55 | 18.32 | 18.53 | 528,157 | +0.17(+0.95%) |
May 04, 2016 | 18.24 | 18.47 | 18.16 | 18.35 | 55,718 | -0.05(-0.25%) |
May 03, 2016 | 18.66 | 18.69 | 18.31 | 18.40 | 229,411 | -0.47(-2.47%) |
May 02, 2016 | 18.90 | 18.95 | 18.79 | 18.86 | 39,284 | -0.10(-0.53%) |
Apr 29, 2016 | 19.00 | 19.16 | 18.88 | 18.96 | 42,525 | -0.04(-0.19%) |
Apr 28, 2016 | 18.96 | 19.11 | 18.85 | 19.00 | 118,485 | -0.04(-0.23%) |
Apr 27, 2016 | 18.85 | 19.07 | 18.85 | 19.05 | 34,292 | +0.13(+0.67%) |
Apr 26, 2016 | 18.85 | 18.96 | 18.65 | 18.92 | 312,345 | +0.30(+1.62%) |
Apr 25, 2016 | 19.14 | 19.14 | 18.60 | 18.62 | 283,839 | -0.49(-2.58%) |
Apr 22, 2016 | 19.27 | 19.37 | 19.11 | 19.11 | 99,576 | -0.19(-0.99%) |
Apr 21, 2016 | 19.44 | 19.45 | 19.27 | 19.30 | 64,623 | -0.05(-0.24%) |
Apr 20, 2016 | 19.28 | 19.49 | 19.25 | 19.35 | 94,216 | +0.08(+0.43%) |
Apr 19, 2016 | 18.86 | 19.27 | 18.84 | 19.27 | 91,746 | +0.64(+3.44%) |
Apr 18, 2016 | 18.50 | 18.70 | 18.35 | 18.63 | 56,876 | +0.14(+0.74%) |
Apr 15, 2016 | 18.52 | 18.67 | 18.46 | 18.49 | 45,788 | +0.03(+0.15%) |
Apr 14, 2016 | 18.39 | 18.47 | 18.27 | 18.46 | 45,715 | +0.15(+0.84%) |
Apr 13, 2016 | 18.06 | 18.39 | 17.97 | 18.31 | 75,017 | +0.40(+2.25%) |
Apr 12, 2016 | 17.50 | 17.90 | 17.50 | 17.90 | 40,148 | +0.53(+3.05%) |
Apr 11, 2016 | 17.38 | 17.63 | 17.36 | 17.37 | 19,386 | +0.11(+0.64%) |
Apr 08, 2016 | 17.11 | 17.26 | 17.07 | 17.26 | 14,432 | +0.45(+2.66%) |
Apr 07, 2016 | 17.05 | 17.17 | 16.80 | 16.82 | 42,714 | -0.27(-1.55%) |
Apr 06, 2016 | 17.24 | 17.24 | 17.06 | 17.08 | 16,698 | -0.05(-0.27%) |
Apr 05, 2016 | 17.16 | 17.31 | 17.06 | 17.13 | 30,200 | -0.33(-1.89%) |
Apr 04, 2016 | 17.64 | 17.64 | 17.37 | 17.46 | 66,268 | -0.10(-0.57%) |
Apr 01, 2016 | 17.46 | 17.63 | 17.37 | 17.56 | 67,495 | -0.11(-0.62%) |
Mar 31, 2016 | 17.67 | 17.78 | 17.63 | 17.67 | 48,113 | +0.05(+0.31%) |
Mar 30, 2016 | 17.66 | 17.78 | 17.55 | 17.61 | 64,353 | +0.22(+1.26%) |
Mar 29, 2016 | 17.27 | 17.57 | 17.13 | 17.39 | 28,556 | +0.03(+0.16%) |
Mar 28, 2016 | 17.51 | 17.53 | 17.27 | 17.36 | 14,706 | +0.00(+0.00%) |
Mar 24, 2016 | 17.30 | 17.36 | 17.36 | 17.36 | 29,090 | +0.05(+0.32%) |
Mar 23, 2016 | 17.56 | 17.56 | 17.29 | 17.31 | 64,831 | -0.35(-1.97%) |
Mar 22, 2016 | 17.58 | 17.76 | 17.54 | 17.66 | 28,939 | +0.02(+0.10%) |
Mar 21, 2016 | 17.64 | 17.81 | 17.51 | 17.64 | 71,703 | +0.09(+0.52%) |
Mar 18, 2016 | 17.63 | 17.68 | 17.45 | 17.55 | 52,592 | +0.01(+0.05%) |
Mar 17, 2016 | 17.50 | 17.64 | 17.35 | 17.54 | 29,915 | +0.12(+0.69%) |
Mar 16, 2016 | 17.06 | 17.42 | 17.03 | 17.42 | 44,081 | +0.32(+1.86%) |
Mar 15, 2016 | 17.10 | 17.10 | 16.93 | 17.10 | 32,661 | -0.20(-1.16%) |
Mar 14, 2016 | 17.37 | 17.42 | 17.20 | 17.30 | 75,363 | -0.04(-0.21%) |
Mar 11, 2016 | 17.26 | 17.40 | 17.26 | 17.34 | 89,796 | +0.19(+1.12%) |
Mar 10, 2016 | 17.38 | 17.38 | 17.05 | 17.14 | 14,510 | -0.13(-0.74%) |
Mar 09, 2016 | 17.25 | 17.35 | 17.14 | 17.27 | 148,285 | +0.11(+0.64%) |
Mar 08, 2016 | 17.27 | 17.29 | 17.03 | 17.16 | 198,192 | -0.20(-1.16%) |
Mar 07, 2016 | 17.28 | 17.48 | 17.26 | 17.36 | 81,661 | -0.04(-0.21%) |
Mar 04, 2016 | 17.51 | 17.57 | 17.29 | 17.40 | 101,393 | +0.12(+0.71%) |
Mar 03, 2016 | 17.27 | 17.36 | 17.20 | 17.28 | 286,502 | +0.10(+0.56%) |
Mar 02, 2016 | 17.02 | 17.22 | 16.93 | 17.18 | 90,325 | +0.18(+1.08%) |