Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.93 | 18.93 | 18.35 | 18.52 | 12,406 | -0.81(-4.17%) |
May 27, 2016 | 19.20 | 19.32 | 19.32 | 19.32 | 12,424 | +0.46(+2.45%) |
May 26, 2016 | 18.89 | 18.89 | 18.85 | 18.86 | 1,888 | -0.03(-0.16%) |
May 25, 2016 | 18.70 | 18.93 | 18.70 | 18.89 | 39,684 | +0.29(+1.57%) |
May 24, 2016 | 18.53 | 18.60 | 18.53 | 18.60 | 1,202 | +0.07(+0.40%) |
May 23, 2016 | 18.65 | 18.68 | 18.52 | 18.52 | 1,127 | -0.14(-0.75%) |
May 20, 2016 | 18.73 | 18.79 | 18.66 | 18.66 | 2,525 | -0.20(-1.05%) |
May 19, 2016 | 19.09 | 19.09 | 18.82 | 18.86 | 17,507 | +0.06(+0.31%) |
May 18, 2016 | 18.85 | 18.85 | 18.65 | 18.80 | 6,446 | +0.09(+0.48%) |
May 17, 2016 | 18.68 | 18.78 | 18.68 | 18.71 | 3,377 | -0.05(-0.24%) |
May 16, 2016 | 18.62 | 18.79 | 18.62 | 18.76 | 22,831 | +0.25(+1.35%) |
May 13, 2016 | 18.98 | 18.98 | 18.41 | 18.51 | 4,400 | -0.94(-4.82%) |
May 12, 2016 | 19.39 | 19.45 | 19.29 | 19.45 | 2,460 | -0.11(-0.56%) |
May 11, 2016 | 19.50 | 19.61 | 19.50 | 19.56 | 808 | +0.31(+1.63%) |
May 10, 2016 | 19.39 | 19.39 | 19.19 | 19.24 | 2,525 | +0.04(+0.19%) |
May 09, 2016 | 19.20 | 19.20 | 19.20 | 19.20 | 402 | -0.10(-0.49%) |
May 06, 2016 | 19.25 | 19.36 | 19.25 | 19.30 | 4,469 | +0.07(+0.38%) |
May 05, 2016 | 19.29 | 19.29 | 19.22 | 19.23 | 4,964 | -0.06(-0.30%) |
May 04, 2016 | 19.61 | 19.61 | 19.29 | 19.29 | 2,199 | -0.54(-2.73%) |
May 03, 2016 | 20.10 | 20.10 | 19.83 | 19.83 | 2,312 | -0.16(-0.81%) |
May 02, 2016 | 20.01 | 20.01 | 19.74 | 19.99 | 3,073 | -0.13(-0.65%) |
Apr 29, 2016 | 20.44 | 20.44 | 20.12 | 20.12 | 3,015 | -0.33(-1.61%) |
Apr 28, 2016 | 20.38 | 20.46 | 20.29 | 20.45 | 5,883 | -0.29(-1.38%) |
Apr 27, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 270 | +0.34(+1.65%) |
Apr 26, 2016 | 20.46 | 20.52 | 20.40 | 20.40 | 1,646 | +0.12(+0.61%) |
Apr 25, 2016 | 20.19 | 20.35 | 20.18 | 20.27 | 3,025 | -0.23(-1.11%) |
Apr 22, 2016 | 20.36 | 20.60 | 20.36 | 20.50 | 5,002 | +0.42(+2.12%) |
Apr 21, 2016 | 20.22 | 20.22 | 20.08 | 20.08 | 2,532 | +0.35(+1.78%) |
Apr 20, 2016 | 19.56 | 19.86 | 19.56 | 19.72 | 3,160 | +0.17(+0.86%) |
Apr 19, 2016 | 19.73 | 19.82 | 19.56 | 19.56 | 8,257 | +0.48(+2.53%) |
Apr 18, 2016 | 18.87 | 19.09 | 18.87 | 19.07 | 3,491 | +0.32(+1.72%) |
Apr 15, 2016 | 18.74 | 18.84 | 18.74 | 18.75 | 1,348 | +0.15(+0.83%) |
Apr 14, 2016 | 18.40 | 18.63 | 18.38 | 18.60 | 3,686 | +0.37(+2.04%) |
Apr 13, 2016 | 18.27 | 18.27 | 18.19 | 18.22 | 2,790 | +0.12(+0.66%) |
Apr 12, 2016 | 17.91 | 18.11 | 17.91 | 18.11 | 1,580 | +0.38(+2.15%) |
Apr 11, 2016 | 17.95 | 18.01 | 17.73 | 17.73 | 42,891 | +0.18(+1.04%) |
Apr 08, 2016 | 17.67 | 17.84 | 17.48 | 17.54 | 106,199 | -0.18(-0.99%) |
Apr 07, 2016 | 17.75 | 17.75 | 17.51 | 17.72 | 95,595 | +0.01(+0.04%) |
Apr 06, 2016 | 17.42 | 17.71 | 17.42 | 17.71 | 2,057 | +0.18(+1.00%) |
Apr 05, 2016 | 17.60 | 17.63 | 17.42 | 17.53 | 5,533 | -0.22(-1.27%) |
Apr 04, 2016 | 17.84 | 17.84 | 17.70 | 17.76 | 3,335 | -0.43(-2.39%) |
Apr 01, 2016 | 17.95 | 18.20 | 17.95 | 18.19 | 6,640 | -0.07(-0.40%) |
Mar 31, 2016 | 18.31 | 18.31 | 18.24 | 18.27 | 1,657 | -0.03(-0.16%) |
Mar 30, 2016 | 18.25 | 18.31 | 18.16 | 18.30 | 16,943 | +0.15(+0.81%) |
Mar 29, 2016 | 17.85 | 18.15 | 17.85 | 18.15 | 819 | +0.73(+4.16%) |
Mar 28, 2016 | 17.54 | 17.54 | 17.41 | 17.42 | 4,631 | -0.07(-0.38%) |
Mar 24, 2016 | 17.52 | 17.49 | 17.49 | 17.49 | 3,276 | -0.45(-2.51%) |
Mar 23, 2016 | 17.94 | 17.94 | 17.94 | 17.94 | 315 | -0.14(-0.75%) |
Mar 22, 2016 | 17.94 | 18.10 | 17.94 | 18.08 | 643 | +0.13(+0.73%) |
Mar 21, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 451 | -0.01(-0.04%) |
Mar 18, 2016 | 18.05 | 18.10 | 17.95 | 17.95 | 5,850 | -0.19(-1.05%) |
Mar 17, 2016 | 17.96 | 18.14 | 17.96 | 18.14 | 832 | +0.66(+3.77%) |
Mar 16, 2016 | 17.48 | 17.48 | 17.48 | 17.48 | 245 | +0.01(+0.04%) |
Mar 15, 2016 | 17.52 | 17.52 | 17.42 | 17.48 | 1,006 | -0.04(-0.21%) |
Mar 14, 2016 | 17.51 | 17.51 | 17.51 | 17.51 | 258 | +0.05(+0.29%) |
Mar 11, 2016 | 17.54 | 17.58 | 17.46 | 17.46 | 696 | +0.37(+2.14%) |
Mar 10, 2016 | 17.23 | 17.23 | 17.02 | 17.10 | 3,586 | +0.10(+0.56%) |
Mar 09, 2016 | 16.93 | 17.14 | 16.93 | 17.00 | 5,143 | +0.08(+0.48%) |
Mar 08, 2016 | 16.97 | 16.97 | 16.90 | 16.92 | 4,531 | -0.31(-1.83%) |
Mar 07, 2016 | 17.23 | 17.23 | 16.93 | 17.23 | 2,748 | +0.21(+1.20%) |
Mar 04, 2016 | 16.79 | 17.06 | 16.79 | 17.03 | 1,552 | +0.73(+4.49%) |
Mar 03, 2016 | 16.13 | 16.30 | 16.11 | 16.30 | 4,190 | +0.31(+1.94%) |
Mar 02, 2016 | 15.81 | 15.99 | 15.70 | 15.99 | 5,286 | -0.31(-1.90%) |