Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.44 | 19.55 | 19.16 | 19.38 | 937,673 | -0.32(-1.61%) |
May 27, 2016 | 19.63 | 19.70 | 19.70 | 19.70 | 511,111 | -0.03(-0.14%) |
May 26, 2016 | 19.75 | 19.89 | 19.66 | 19.73 | 293,389 | +0.04(+0.21%) |
May 25, 2016 | 19.67 | 19.81 | 19.54 | 19.69 | 432,715 | +0.12(+0.60%) |
May 24, 2016 | 19.39 | 19.64 | 19.38 | 19.57 | 593,485 | +0.27(+1.39%) |
May 23, 2016 | 19.24 | 19.46 | 19.23 | 19.30 | 415,987 | +0.06(+0.33%) |
May 20, 2016 | 19.22 | 19.34 | 18.95 | 19.24 | 1,147,498 | +0.18(+0.92%) |
May 19, 2016 | 18.90 | 19.15 | 18.70 | 19.06 | 1,173,831 | -0.52(-2.65%) |
May 18, 2016 | 19.62 | 19.79 | 19.41 | 19.58 | 868,796 | -0.05(-0.27%) |
May 17, 2016 | 19.79 | 19.91 | 19.55 | 19.63 | 593,819 | -0.26(-1.31%) |
May 16, 2016 | 19.79 | 19.97 | 19.75 | 19.90 | 736,420 | +0.17(+0.88%) |
May 13, 2016 | 19.82 | 19.97 | 19.60 | 19.72 | 526,819 | -0.23(-1.17%) |
May 12, 2016 | 19.89 | 20.07 | 19.84 | 19.96 | 224,676 | +0.18(+0.93%) |
May 11, 2016 | 19.67 | 19.90 | 19.63 | 19.77 | 1,261,156 | +0.15(+0.77%) |
May 10, 2016 | 19.23 | 19.68 | 19.23 | 19.62 | 1,002,077 | +0.43(+2.24%) |
May 09, 2016 | 18.97 | 19.19 | 18.95 | 19.19 | 884,796 | +0.71(+3.82%) |
May 06, 2016 | 18.52 | 18.52 | 18.24 | 18.48 | 1,070,738 | -0.06(-0.32%) |
May 05, 2016 | 18.48 | 18.56 | 18.30 | 18.54 | 868,700 | +0.10(+0.55%) |
May 04, 2016 | 18.27 | 18.48 | 18.27 | 18.44 | 750,112 | +0.25(+1.40%) |
May 03, 2016 | 18.24 | 18.31 | 18.15 | 18.19 | 1,064,048 | -0.14(-0.77%) |
May 02, 2016 | 18.41 | 18.41 | 18.26 | 18.33 | 3,173,530 | -0.00(-0.02%) |
Apr 29, 2016 | 18.42 | 18.55 | 18.16 | 18.33 | 3,547,195 | -0.11(-0.61%) |
Apr 28, 2016 | 19.25 | 19.25 | 18.43 | 18.45 | 688,468 | -1.09(-5.59%) |
Apr 27, 2016 | 19.10 | 19.61 | 19.10 | 19.54 | 535,440 | +0.48(+2.52%) |
Apr 26, 2016 | 19.13 | 19.15 | 18.92 | 19.06 | 482,453 | -0.33(-1.68%) |
Apr 25, 2016 | 19.45 | 19.53 | 19.27 | 19.38 | 515,503 | +0.07(+0.37%) |
Apr 22, 2016 | 18.83 | 19.47 | 18.83 | 19.31 | 523,818 | +0.47(+2.52%) |
Apr 21, 2016 | 18.83 | 18.87 | 18.68 | 18.84 | 357,343 | +0.09(+0.48%) |
Apr 20, 2016 | 18.96 | 18.96 | 18.72 | 18.75 | 257,079 | -0.46(-2.41%) |
Apr 19, 2016 | 18.94 | 19.22 | 18.86 | 19.21 | 1,094,970 | +0.39(+2.06%) |
Apr 18, 2016 | 18.64 | 18.92 | 18.64 | 18.82 | 488,713 | +0.47(+2.55%) |
Apr 15, 2016 | 18.01 | 18.48 | 17.97 | 18.36 | 505,608 | +0.46(+2.59%) |
Apr 14, 2016 | 17.78 | 17.89 | 17.72 | 17.89 | 442,943 | +0.09(+0.52%) |
Apr 13, 2016 | 17.93 | 17.93 | 17.75 | 17.80 | 579,000 | -0.11(-0.61%) |
Apr 12, 2016 | 17.70 | 17.97 | 17.67 | 17.91 | 285,235 | +0.21(+1.20%) |
Apr 11, 2016 | 17.88 | 17.88 | 17.60 | 17.70 | 306,098 | -0.20(-1.11%) |
Apr 08, 2016 | 17.80 | 18.06 | 17.80 | 17.90 | 298,016 | +0.29(+1.62%) |
Apr 07, 2016 | 17.69 | 17.79 | 17.57 | 17.61 | 238,830 | -0.18(-1.00%) |
Apr 06, 2016 | 17.52 | 17.79 | 17.52 | 17.79 | 281,383 | +0.29(+1.63%) |
Apr 05, 2016 | 17.50 | 17.53 | 17.42 | 17.50 | 346,306 | -0.09(-0.51%) |
Apr 04, 2016 | 17.51 | 17.64 | 17.51 | 17.59 | 243,605 | +0.06(+0.35%) |
Apr 01, 2016 | 17.30 | 17.57 | 17.22 | 17.53 | 463,285 | +0.07(+0.37%) |
Mar 31, 2016 | 17.40 | 17.64 | 17.40 | 17.47 | 766,413 | +0.03(+0.16%) |
Mar 30, 2016 | 17.57 | 17.69 | 17.42 | 17.44 | 629,038 | +0.01(+0.04%) |
Mar 29, 2016 | 17.05 | 17.49 | 16.96 | 17.43 | 845,189 | +0.24(+1.42%) |
Mar 28, 2016 | 17.35 | 17.35 | 17.10 | 17.19 | 595,863 | -0.38(-2.19%) |
Mar 24, 2016 | 17.34 | 17.57 | 17.57 | 17.57 | 634,386 | +0.20(+1.15%) |
Mar 23, 2016 | 17.31 | 17.58 | 17.13 | 17.37 | 820,320 | -0.47(-2.66%) |
Mar 22, 2016 | 17.83 | 17.89 | 17.83 | 17.85 | 398,065 | -0.22(-1.24%) |
Mar 21, 2016 | 18.24 | 18.24 | 18.04 | 18.07 | 429,077 | -0.20(-1.07%) |
Mar 18, 2016 | 18.30 | 18.49 | 18.24 | 18.27 | 466,298 | -0.14(-0.77%) |
Mar 17, 2016 | 18.31 | 18.48 | 18.23 | 18.41 | 480,902 | +0.15(+0.85%) |
Mar 16, 2016 | 17.78 | 18.29 | 17.74 | 18.25 | 278,873 | +0.47(+2.65%) |
Mar 15, 2016 | 18.08 | 18.08 | 17.69 | 17.78 | 381,546 | -0.44(-2.41%) |
Mar 14, 2016 | 18.10 | 18.38 | 18.10 | 18.22 | 365,786 | +0.14(+0.78%) |
Mar 11, 2016 | 17.81 | 18.08 | 17.81 | 18.08 | 345,817 | +0.51(+2.91%) |
Mar 10, 2016 | 17.81 | 17.81 | 17.43 | 17.57 | 566,659 | -0.27(-1.50%) |
Mar 09, 2016 | 17.76 | 17.88 | 17.64 | 17.84 | 323,665 | +0.15(+0.85%) |
Mar 08, 2016 | 17.65 | 17.75 | 17.49 | 17.69 | 279,429 | -0.22(-1.23%) |
Mar 07, 2016 | 17.82 | 17.94 | 17.56 | 17.91 | 300,828 | -0.10(-0.53%) |
Mar 04, 2016 | 17.69 | 18.03 | 17.69 | 18.00 | 909,667 | +0.37(+2.08%) |
Mar 03, 2016 | 17.40 | 17.94 | 17.40 | 17.63 | 421,746 | +0.21(+1.20%) |
Mar 02, 2016 | 17.30 | 17.45 | 17.21 | 17.42 | 443,860 | -0.02(-0.14%) |