Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.00 | 20.02 | 19.93 | 20.02 | 28,378 | +0.12(+0.58%) |
May 27, 2016 | 19.81 | 19.90 | 19.90 | 19.90 | 12,603 | +0.17(+0.87%) |
May 26, 2016 | 19.70 | 19.74 | 19.68 | 19.73 | 18,125 | +0.00(+0.02%) |
May 25, 2016 | 19.73 | 19.75 | 19.71 | 19.72 | 9,190 | +0.09(+0.45%) |
May 24, 2016 | 19.36 | 19.64 | 19.36 | 19.63 | 15,948 | +0.37(+1.90%) |
May 23, 2016 | 19.27 | 19.30 | 19.27 | 19.27 | 7,602 | +0.09(+0.49%) |
May 20, 2016 | 19.13 | 19.17 | 19.13 | 19.17 | 5,603 | +0.19(+0.98%) |
May 19, 2016 | 18.98 | 18.99 | 18.79 | 18.99 | 18,050 | -0.04(-0.22%) |
May 18, 2016 | 18.97 | 19.25 | 18.93 | 19.03 | 10,494 | +0.11(+0.61%) |
May 17, 2016 | 19.15 | 19.18 | 18.91 | 18.91 | 8,798 | -0.41(-2.11%) |
May 16, 2016 | 19.30 | 19.32 | 19.28 | 19.32 | 9,912 | +0.25(+1.33%) |
May 13, 2016 | 19.18 | 19.18 | 19.02 | 19.07 | 11,860 | +0.02(+0.09%) |
May 12, 2016 | 19.07 | 19.07 | 19.05 | 19.05 | 4,237 | -0.26(-1.36%) |
May 11, 2016 | 19.44 | 19.44 | 19.31 | 19.31 | 8,263 | -0.18(-0.90%) |
May 10, 2016 | 19.36 | 19.50 | 19.36 | 19.49 | 22,032 | +0.13(+0.65%) |
May 09, 2016 | 19.33 | 19.40 | 19.26 | 19.36 | 10,317 | +0.17(+0.88%) |
May 06, 2016 | 19.14 | 19.20 | 19.08 | 19.20 | 15,151 | -0.02(-0.10%) |
May 05, 2016 | 19.27 | 19.27 | 19.14 | 19.22 | 4,462 | -0.07(-0.38%) |
May 04, 2016 | 19.34 | 19.34 | 19.17 | 19.29 | 9,956 | -0.10(-0.52%) |
May 03, 2016 | 19.38 | 19.46 | 19.38 | 19.39 | 9,309 | -0.27(-1.35%) |
May 02, 2016 | 19.57 | 19.67 | 19.57 | 19.66 | 9,329 | +0.12(+0.59%) |
Apr 29, 2016 | 19.70 | 19.70 | 19.48 | 19.54 | 10,334 | -0.21(-1.04%) |
Apr 28, 2016 | 20.09 | 20.09 | 19.75 | 19.75 | 10,351 | -0.23(-1.13%) |
Apr 27, 2016 | 19.89 | 19.97 | 19.82 | 19.97 | 12,160 | +0.11(+0.53%) |
Apr 26, 2016 | 19.72 | 19.89 | 19.69 | 19.86 | 13,386 | +0.21(+1.06%) |
Apr 25, 2016 | 19.77 | 19.77 | 19.63 | 19.66 | 7,575 | -0.13(-0.66%) |
Apr 22, 2016 | 19.61 | 19.79 | 19.61 | 19.79 | 7,544 | +0.14(+0.72%) |
Apr 21, 2016 | 19.77 | 19.77 | 19.60 | 19.65 | 19,092 | -0.17(-0.84%) |
Apr 20, 2016 | 19.72 | 19.81 | 19.61 | 19.81 | 13,390 | +0.11(+0.55%) |
Apr 19, 2016 | 19.69 | 19.72 | 19.68 | 19.70 | 11,557 | +0.04(+0.21%) |
Apr 18, 2016 | 19.52 | 19.67 | 19.52 | 19.66 | 10,365 | +0.14(+0.74%) |
Apr 15, 2016 | 19.46 | 19.52 | 19.46 | 19.52 | 5,109 | +0.03(+0.17%) |
Apr 14, 2016 | 19.45 | 19.56 | 19.45 | 19.49 | 8,907 | -0.05(-0.25%) |
Apr 13, 2016 | 19.19 | 19.53 | 19.19 | 19.53 | 15,457 | +0.43(+2.26%) |
Apr 12, 2016 | 19.08 | 19.14 | 19.04 | 19.10 | 23,496 | +0.09(+0.45%) |
Apr 11, 2016 | 19.13 | 19.13 | 18.99 | 19.02 | 9,442 | +0.11(+0.60%) |
Apr 08, 2016 | 19.03 | 19.09 | 18.90 | 18.90 | 13,775 | +0.05(+0.26%) |
Apr 07, 2016 | 19.05 | 19.05 | 18.85 | 18.85 | 12,276 | -0.15(-0.81%) |
Apr 06, 2016 | 18.90 | 19.09 | 18.90 | 19.01 | 12,467 | +0.01(+0.03%) |
Apr 05, 2016 | 19.04 | 19.06 | 18.95 | 19.00 | 8,423 | -0.20(-1.07%) |
Apr 04, 2016 | 19.31 | 19.31 | 19.21 | 19.21 | 5,259 | -0.07(-0.34%) |
Apr 01, 2016 | 19.09 | 19.30 | 19.08 | 19.27 | 21,217 | +0.07(+0.36%) |
Mar 31, 2016 | 19.21 | 19.29 | 19.20 | 19.20 | 6,335 | +0.01(+0.07%) |
Mar 30, 2016 | 19.27 | 19.27 | 19.16 | 19.19 | 13,189 | +0.06(+0.33%) |
Mar 29, 2016 | 18.64 | 19.13 | 18.64 | 19.13 | 15,256 | +0.46(+2.44%) |
Mar 28, 2016 | 18.53 | 18.72 | 18.50 | 18.67 | 11,274 | +0.16(+0.87%) |
Mar 24, 2016 | 18.43 | 18.51 | 18.51 | 18.51 | 14,647 | -0.14(-0.74%) |
Mar 23, 2016 | 18.73 | 18.73 | 18.64 | 18.65 | 10,862 | -0.29(-1.54%) |
Mar 22, 2016 | 18.86 | 18.99 | 18.86 | 18.94 | 13,100 | -0.00(-0.02%) |
Mar 21, 2016 | 19.02 | 19.02 | 18.92 | 18.94 | 12,361 | -0.04(-0.22%) |
Mar 18, 2016 | 18.90 | 19.00 | 18.90 | 18.99 | 10,845 | +0.16(+0.86%) |
Mar 17, 2016 | 18.50 | 18.83 | 18.48 | 18.83 | 13,125 | +0.28(+1.53%) |
Mar 16, 2016 | 18.36 | 18.54 | 18.36 | 18.54 | 10,056 | +0.13(+0.73%) |
Mar 15, 2016 | 18.48 | 18.48 | 18.40 | 18.41 | 4,090 | -0.24(-1.29%) |
Mar 14, 2016 | 18.71 | 18.71 | 18.60 | 18.65 | 6,038 | -0.08(-0.45%) |
Mar 11, 2016 | 18.56 | 18.73 | 18.50 | 18.73 | 11,099 | +0.39(+2.11%) |
Mar 10, 2016 | 18.54 | 18.58 | 18.15 | 18.35 | 18,350 | -0.10(-0.54%) |
Mar 09, 2016 | 18.52 | 18.52 | 18.44 | 18.44 | 80,085 | -0.03(-0.17%) |
Mar 08, 2016 | 18.66 | 18.66 | 18.45 | 18.48 | 30,601 | -0.30(-1.59%) |
Mar 07, 2016 | 18.55 | 18.86 | 18.55 | 18.78 | 18,514 | +0.13(+0.72%) |
Mar 04, 2016 | 18.51 | 18.76 | 18.51 | 18.64 | 32,255 | +0.13(+0.72%) |
Mar 03, 2016 | 18.37 | 18.51 | 18.37 | 18.51 | 14,328 | +0.20(+1.11%) |
Mar 02, 2016 | 18.17 | 18.31 | 18.17 | 18.31 | 10,101 | +0.21(+1.19%) |