Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.60 | 19.89 | 19.32 | 19.42 | 67,392 | -0.26(-1.31%) |
May 27, 2016 | 19.38 | 19.68 | 19.68 | 19.68 | 59,921 | +0.23(+1.18%) |
May 26, 2016 | 18.90 | 19.54 | 18.53 | 19.45 | 74,794 | +0.49(+2.57%) |
May 25, 2016 | 18.90 | 19.16 | 18.60 | 18.96 | 48,478 | +0.02(+0.10%) |
May 24, 2016 | 18.14 | 19.03 | 18.00 | 18.94 | 146,494 | +0.92(+5.10%) |
May 23, 2016 | 18.02 | 18.16 | 17.74 | 18.02 | 67,238 | -0.05(-0.25%) |
May 20, 2016 | 17.81 | 18.12 | 17.77 | 18.07 | 47,185 | +0.27(+1.50%) |
May 19, 2016 | 17.55 | 17.91 | 17.52 | 17.80 | 33,259 | -0.16(-0.87%) |
May 18, 2016 | 17.69 | 18.40 | 17.66 | 17.96 | 44,542 | +0.10(+0.57%) |
May 17, 2016 | 18.42 | 18.42 | 17.60 | 17.86 | 41,798 | -0.66(-3.57%) |
May 16, 2016 | 18.35 | 18.60 | 18.22 | 18.52 | 45,489 | +0.13(+0.70%) |
May 13, 2016 | 18.34 | 18.53 | 18.23 | 18.39 | 36,097 | -0.02(-0.10%) |
May 12, 2016 | 18.27 | 18.56 | 17.70 | 18.41 | 124,650 | +0.09(+0.50%) |
May 11, 2016 | 18.53 | 18.69 | 17.78 | 18.32 | 59,439 | -0.24(-1.29%) |
May 10, 2016 | 18.26 | 19.31 | 18.02 | 18.56 | 29,469 | +0.35(+1.92%) |
May 09, 2016 | 17.67 | 18.25 | 17.67 | 18.21 | 57,167 | +0.46(+2.59%) |
May 06, 2016 | 17.53 | 17.77 | 17.48 | 17.75 | 50,870 | +0.04(+0.21%) |
May 05, 2016 | 17.66 | 18.10 | 17.31 | 17.71 | 66,510 | +0.05(+0.26%) |
May 04, 2016 | 17.29 | 18.01 | 17.17 | 17.66 | 61,573 | +0.17(+1.00%) |
May 03, 2016 | 17.55 | 17.61 | 17.05 | 17.49 | 59,817 | -0.17(-0.94%) |
May 02, 2016 | 17.58 | 17.78 | 17.46 | 17.66 | 52,163 | +0.18(+1.05%) |
Apr 29, 2016 | 17.38 | 17.62 | 17.30 | 17.47 | 247,469 | -0.06(-0.37%) |
Apr 28, 2016 | 17.54 | 17.67 | 17.33 | 17.54 | 89,397 | -0.11(-0.63%) |
Apr 27, 2016 | 17.94 | 18.42 | 17.50 | 17.65 | 78,380 | -0.40(-2.19%) |
Apr 26, 2016 | 17.62 | 18.16 | 17.47 | 18.04 | 55,734 | +0.61(+3.48%) |
Apr 25, 2016 | 18.23 | 18.51 | 17.15 | 17.43 | 95,410 | -0.76(-4.19%) |
Apr 22, 2016 | 18.30 | 18.36 | 17.69 | 18.20 | 84,803 | -0.10(-0.55%) |
Apr 21, 2016 | 18.07 | 18.57 | 17.88 | 18.30 | 65,863 | +0.04(+0.20%) |
Apr 20, 2016 | 18.63 | 18.63 | 18.23 | 18.26 | 45,228 | -0.41(-2.22%) |
Apr 19, 2016 | 18.48 | 18.98 | 18.39 | 18.68 | 39,715 | -0.01(-0.05%) |
Apr 18, 2016 | 18.38 | 18.87 | 18.10 | 18.68 | 50,608 | +0.26(+1.40%) |
Apr 15, 2016 | 18.40 | 18.59 | 18.13 | 18.43 | 24,303 | -0.06(-0.30%) |
Apr 14, 2016 | 18.57 | 18.85 | 18.34 | 18.48 | 48,482 | -0.31(-1.66%) |
Apr 13, 2016 | 18.66 | 18.87 | 18.38 | 18.80 | 67,364 | +0.20(+1.09%) |
Apr 12, 2016 | 17.77 | 18.70 | 17.77 | 18.59 | 36,557 | +0.80(+4.50%) |
Apr 11, 2016 | 18.54 | 18.54 | 17.63 | 17.79 | 58,334 | -0.55(-3.01%) |
Apr 08, 2016 | 17.31 | 18.37 | 17.08 | 18.34 | 43,598 | +1.23(+7.20%) |
Apr 07, 2016 | 17.27 | 17.65 | 17.01 | 17.11 | 219,074 | -0.30(-1.74%) |
Apr 06, 2016 | 17.69 | 17.72 | 17.14 | 17.42 | 31,099 | +0.01(+0.05%) |
Apr 05, 2016 | 17.38 | 18.61 | 17.15 | 17.41 | 47,897 | -0.09(-0.53%) |
Apr 04, 2016 | 17.85 | 17.97 | 17.49 | 17.50 | 35,175 | -0.41(-2.31%) |
Apr 01, 2016 | 17.84 | 18.06 | 17.66 | 17.91 | 24,886 | +0.02(+0.10%) |
Mar 31, 2016 | 17.54 | 18.11 | 17.54 | 17.89 | 40,704 | +0.33(+1.89%) |
Mar 30, 2016 | 17.72 | 18.11 | 17.48 | 17.56 | 46,468 | -0.20(-1.14%) |
Mar 29, 2016 | 17.68 | 17.83 | 17.49 | 17.77 | 50,553 | +0.18(+1.05%) |
Mar 28, 2016 | 17.21 | 18.15 | 17.10 | 17.58 | 50,335 | +0.24(+1.38%) |
Mar 24, 2016 | 18.14 | 17.34 | 17.34 | 17.34 | 65,359 | -0.53(-2.98%) |
Mar 23, 2016 | 18.03 | 18.09 | 17.72 | 17.88 | 36,093 | -0.23(-1.27%) |
Mar 22, 2016 | 18.52 | 18.70 | 18.09 | 18.11 | 23,290 | -0.55(-2.96%) |
Mar 21, 2016 | 19.13 | 19.14 | 18.53 | 18.66 | 46,312 | -0.17(-0.93%) |
Mar 18, 2016 | 18.57 | 19.07 | 17.66 | 18.83 | 103,821 | +0.39(+2.09%) |
Mar 17, 2016 | 18.18 | 18.55 | 18.12 | 18.45 | 34,067 | +0.23(+1.26%) |
Mar 16, 2016 | 17.69 | 19.43 | 17.69 | 18.22 | 46,916 | +0.43(+2.43%) |
Mar 15, 2016 | 17.79 | 18.10 | 17.51 | 17.78 | 20,694 | -0.15(-0.82%) |
Mar 14, 2016 | 18.74 | 18.74 | 17.88 | 17.93 | 31,235 | -0.66(-3.56%) |
Mar 11, 2016 | 19.26 | 19.26 | 18.30 | 18.59 | 25,575 | +0.33(+1.81%) |
Mar 10, 2016 | 18.30 | 18.37 | 17.96 | 18.26 | 45,843 | +0.02(+0.10%) |
Mar 09, 2016 | 18.20 | 18.30 | 18.11 | 18.24 | 32,839 | +0.05(+0.25%) |
Mar 08, 2016 | 18.57 | 18.80 | 18.16 | 18.20 | 23,491 | -0.53(-2.85%) |
Mar 07, 2016 | 18.80 | 18.84 | 17.19 | 18.73 | 31,664 | -0.11(-0.59%) |
Mar 04, 2016 | 18.98 | 19.10 | 18.64 | 18.84 | 61,802 | -0.46(-2.38%) |
Mar 03, 2016 | 19.31 | 19.54 | 18.94 | 19.30 | 61,972 | -0.18(-0.94%) |
Mar 02, 2016 | 18.84 | 19.62 | 18.75 | 19.48 | 68,080 | +0.64(+3.42%) |