Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.12 | 20.15 | 19.99 | 20.07 | 447,110 | -0.02(-0.12%) |
May 27, 2016 | 19.91 | 20.10 | 20.10 | 20.10 | 474,429 | +0.20(+1.01%) |
May 26, 2016 | 20.19 | 20.19 | 19.87 | 19.90 | 473,769 | -0.29(-1.43%) |
May 25, 2016 | 20.11 | 20.27 | 20.11 | 20.19 | 341,306 | +0.18(+0.88%) |
May 24, 2016 | 19.71 | 20.12 | 19.60 | 20.01 | 496,574 | +0.45(+2.30%) |
May 23, 2016 | 19.59 | 19.64 | 19.45 | 19.56 | 290,689 | -0.02(-0.12%) |
May 20, 2016 | 19.51 | 19.73 | 19.51 | 19.58 | 697,183 | +0.17(+0.87%) |
May 19, 2016 | 19.55 | 19.78 | 19.25 | 19.42 | 664,590 | -0.29(-1.47%) |
May 18, 2016 | 19.13 | 19.75 | 19.12 | 19.70 | 535,852 | +0.55(+2.89%) |
May 17, 2016 | 19.43 | 19.47 | 18.95 | 19.15 | 661,863 | -0.37(-1.89%) |
May 16, 2016 | 19.19 | 19.65 | 19.13 | 19.52 | 417,496 | +0.39(+2.01%) |
May 13, 2016 | 19.56 | 19.70 | 19.06 | 19.13 | 434,789 | -0.43(-2.22%) |
May 12, 2016 | 19.54 | 19.71 | 19.36 | 19.57 | 337,622 | +0.10(+0.54%) |
May 11, 2016 | 19.64 | 19.87 | 19.42 | 19.46 | 339,451 | -0.16(-0.82%) |
May 10, 2016 | 19.43 | 19.73 | 19.33 | 19.62 | 361,686 | +0.25(+1.29%) |
May 09, 2016 | 19.31 | 19.53 | 18.84 | 19.38 | 421,547 | -0.02(-0.12%) |
May 06, 2016 | 19.09 | 19.42 | 19.09 | 19.40 | 316,010 | +0.16(+0.83%) |
May 05, 2016 | 19.38 | 19.49 | 19.23 | 19.24 | 444,545 | -0.11(-0.58%) |
May 04, 2016 | 19.33 | 19.47 | 19.10 | 19.35 | 573,804 | -0.09(-0.45%) |
May 03, 2016 | 19.37 | 19.44 | 18.53 | 19.44 | 761,463 | -0.21(-1.06%) |
May 02, 2016 | 19.59 | 19.68 | 19.41 | 19.65 | 420,498 | +0.14(+0.70%) |
Apr 29, 2016 | 19.42 | 19.64 | 19.34 | 19.51 | 472,017 | -0.02(-0.08%) |
Apr 28, 2016 | 19.50 | 19.77 | 19.46 | 19.53 | 424,866 | -0.14(-0.73%) |
Apr 27, 2016 | 19.74 | 19.97 | 19.60 | 19.67 | 541,622 | -0.10(-0.53%) |
Apr 26, 2016 | 19.55 | 19.82 | 19.52 | 19.78 | 485,699 | +0.21(+1.06%) |
Apr 25, 2016 | 19.60 | 19.72 | 19.36 | 19.57 | 457,601 | -0.05(-0.24%) |
Apr 22, 2016 | 19.28 | 19.69 | 19.28 | 19.62 | 542,954 | +0.30(+1.53%) |
Apr 21, 2016 | 19.56 | 19.80 | 19.27 | 19.32 | 451,365 | -0.26(-1.31%) |
Apr 20, 2016 | 19.39 | 19.63 | 19.27 | 19.58 | 493,686 | +0.25(+1.28%) |
Apr 19, 2016 | 19.08 | 19.34 | 18.99 | 19.33 | 442,149 | +0.26(+1.34%) |
Apr 18, 2016 | 18.75 | 19.15 | 18.75 | 19.07 | 414,260 | +0.24(+1.27%) |
Apr 15, 2016 | 18.67 | 19.03 | 18.61 | 18.83 | 597,012 | +0.17(+0.90%) |
Apr 14, 2016 | 18.25 | 18.83 | 18.15 | 18.67 | 771,552 | +0.31(+1.70%) |
Apr 13, 2016 | 17.85 | 18.38 | 17.85 | 18.36 | 436,605 | +0.56(+3.14%) |
Apr 12, 2016 | 17.55 | 17.85 | 17.42 | 17.80 | 894,069 | +0.31(+1.78%) |
Apr 11, 2016 | 17.83 | 17.86 | 17.44 | 17.48 | 766,756 | -0.24(-1.35%) |
Apr 08, 2016 | 17.57 | 17.83 | 17.49 | 17.72 | 548,669 | +0.32(+1.84%) |
Apr 07, 2016 | 17.68 | 17.68 | 17.28 | 17.40 | 906,344 | -0.43(-2.42%) |
Apr 06, 2016 | 17.66 | 17.86 | 17.54 | 17.84 | 461,645 | +0.18(+0.99%) |
Apr 05, 2016 | 17.80 | 17.94 | 17.65 | 17.66 | 308,095 | -0.34(-1.86%) |
Apr 04, 2016 | 18.24 | 18.24 | 17.92 | 18.00 | 491,285 | -0.24(-1.31%) |
Apr 01, 2016 | 17.96 | 18.31 | 17.85 | 18.24 | 485,798 | +0.14(+0.79%) |
Mar 31, 2016 | 18.16 | 18.34 | 17.92 | 18.09 | 472,323 | -0.12(-0.66%) |
Mar 30, 2016 | 18.16 | 18.39 | 17.99 | 18.21 | 475,440 | +0.14(+0.75%) |
Mar 29, 2016 | 17.69 | 18.09 | 17.48 | 18.08 | 568,031 | +0.30(+1.71%) |
Mar 28, 2016 | 17.78 | 17.97 | 17.68 | 17.77 | 254,999 | +0.04(+0.23%) |
Mar 24, 2016 | 17.64 | 17.73 | 17.73 | 17.73 | 272,554 | -0.03(-0.18%) |
Mar 23, 2016 | 17.98 | 18.04 | 17.76 | 17.76 | 378,906 | -0.30(-1.68%) |
Mar 22, 2016 | 17.96 | 18.11 | 17.29 | 18.07 | 347,194 | -0.01(-0.04%) |
Mar 21, 2016 | 18.15 | 18.16 | 17.94 | 18.08 | 489,609 | -0.06(-0.31%) |
Mar 18, 2016 | 18.02 | 18.30 | 17.96 | 18.13 | 1,524,009 | +0.19(+1.07%) |
Mar 17, 2016 | 17.53 | 18.05 | 17.33 | 17.94 | 673,968 | +0.32(+1.81%) |
Mar 16, 2016 | 17.64 | 17.84 | 17.49 | 17.62 | 410,489 | -0.04(-0.23%) |
Mar 15, 2016 | 17.76 | 18.16 | 17.66 | 17.66 | 321,138 | -0.19(-1.07%) |
Mar 14, 2016 | 17.95 | 18.13 | 17.75 | 17.85 | 775,677 | -0.10(-0.53%) |
Mar 11, 2016 | 17.80 | 17.96 | 17.67 | 17.95 | 651,186 | +0.28(+1.58%) |
Mar 10, 2016 | 17.58 | 17.73 | 17.28 | 17.67 | 504,691 | +0.20(+1.14%) |
Mar 09, 2016 | 17.65 | 17.71 | 17.45 | 17.47 | 507,601 | -0.10(-0.55%) |
Mar 08, 2016 | 17.88 | 17.88 | 17.56 | 17.56 | 733,835 | -0.50(-2.74%) |
Mar 07, 2016 | 17.86 | 18.06 | 17.72 | 18.06 | 600,813 | +0.05(+0.27%) |
Mar 04, 2016 | 18.00 | 18.07 | 17.79 | 18.01 | 650,750 | +0.07(+0.40%) |
Mar 03, 2016 | 17.78 | 17.94 | 17.56 | 17.94 | 688,605 | +0.18(+0.99%) |
Mar 02, 2016 | 17.47 | 17.77 | 17.34 | 17.76 | 701,097 | +0.30(+1.74%) |