Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.97 | 19.07 | 18.56 | 18.66 | 420,282 | -0.27(-1.43%) |
May 27, 2016 | 18.84 | 18.93 | 18.93 | 18.93 | 234,600 | +0.04(+0.21%) |
May 26, 2016 | 19.01 | 19.14 | 18.79 | 18.89 | 127,089 | +0.02(+0.11%) |
May 25, 2016 | 18.72 | 18.96 | 18.61 | 18.87 | 160,886 | +0.25(+1.34%) |
May 24, 2016 | 18.59 | 18.74 | 18.45 | 18.62 | 241,984 | +0.16(+0.87%) |
May 23, 2016 | 18.45 | 18.60 | 18.28 | 18.46 | 135,951 | +0.00(+0.00%) |
May 20, 2016 | 18.34 | 18.61 | 18.26 | 18.46 | 324,660 | +0.24(+1.32%) |
May 19, 2016 | 18.23 | 18.23 | 18.02 | 18.22 | 342,857 | -0.18(-0.98%) |
May 18, 2016 | 18.27 | 18.59 | 18.18 | 18.40 | 367,878 | -0.01(-0.05%) |
May 17, 2016 | 18.65 | 18.75 | 18.34 | 18.41 | 355,195 | -0.27(-1.45%) |
May 16, 2016 | 18.23 | 18.71 | 18.14 | 18.68 | 625,863 | +0.64(+3.55%) |
May 13, 2016 | 18.00 | 18.19 | 17.95 | 18.04 | 495,934 | +0.03(+0.17%) |
May 12, 2016 | 18.68 | 18.68 | 17.99 | 18.01 | 266,041 | -0.56(-3.02%) |
May 11, 2016 | 18.45 | 19.03 | 18.42 | 18.57 | 616,614 | +0.82(+4.62%) |
May 10, 2016 | 17.43 | 17.82 | 17.43 | 17.75 | 785,432 | +0.43(+2.48%) |
May 09, 2016 | 17.44 | 17.48 | 17.08 | 17.32 | 286,741 | -0.07(-0.40%) |
May 06, 2016 | 16.75 | 17.44 | 16.61 | 17.39 | 781,456 | +0.71(+4.26%) |
May 05, 2016 | 17.57 | 17.57 | 16.48 | 16.68 | 395,620 | -0.32(-1.88%) |
May 04, 2016 | 17.00 | 17.64 | 16.07 | 17.00 | 1,919,195 | +0.02(+0.12%) |
May 03, 2016 | 17.57 | 17.60 | 16.99 | 16.98 | 330,195 | -0.76(-4.28%) |
May 02, 2016 | 17.48 | 17.90 | 17.10 | 17.74 | 166,026 | +0.34(+1.95%) |
Apr 29, 2016 | 17.64 | 17.67 | 17.26 | 17.40 | 247,053 | -0.18(-1.02%) |
Apr 28, 2016 | 18.06 | 18.18 | 17.55 | 17.58 | 149,718 | -0.51(-2.82%) |
Apr 27, 2016 | 17.97 | 18.20 | 17.82 | 18.09 | 86,228 | +0.05(+0.28%) |
Apr 26, 2016 | 17.78 | 18.08 | 17.64 | 18.04 | 128,573 | +0.34(+1.92%) |
Apr 25, 2016 | 17.98 | 18.10 | 17.65 | 17.70 | 93,158 | -0.38(-2.10%) |
Apr 22, 2016 | 17.97 | 18.20 | 17.80 | 18.08 | 93,420 | +0.18(+1.01%) |
Apr 21, 2016 | 18.11 | 18.27 | 17.90 | 17.90 | 94,688 | -0.21(-1.16%) |
Apr 20, 2016 | 18.15 | 18.34 | 17.97 | 18.11 | 190,071 | -0.03(-0.17%) |
Apr 19, 2016 | 18.15 | 18.33 | 18.01 | 18.14 | 105,172 | +0.09(+0.50%) |
Apr 18, 2016 | 18.00 | 18.06 | 17.73 | 18.05 | 190,202 | +0.15(+0.84%) |
Apr 15, 2016 | 17.59 | 17.98 | 17.59 | 17.90 | 243,875 | +0.21(+1.19%) |
Apr 14, 2016 | 17.74 | 17.81 | 17.50 | 17.69 | 123,014 | -0.02(-0.11%) |
Apr 13, 2016 | 17.58 | 17.72 | 17.42 | 17.71 | 609,735 | +0.25(+1.43%) |
Apr 12, 2016 | 17.04 | 17.51 | 17.04 | 17.46 | 226,435 | +0.41(+2.40%) |
Apr 11, 2016 | 17.10 | 17.32 | 16.94 | 17.05 | 190,518 | +0.12(+0.71%) |
Apr 08, 2016 | 17.02 | 17.21 | 16.71 | 16.93 | 235,264 | +0.13(+0.77%) |
Apr 07, 2016 | 16.63 | 17.02 | 16.57 | 16.80 | 260,873 | +0.02(+0.12%) |
Apr 06, 2016 | 16.80 | 16.92 | 16.51 | 16.78 | 132,788 | -0.04(-0.24%) |
Apr 05, 2016 | 16.85 | 16.93 | 16.54 | 16.82 | 126,709 | -0.17(-1.00%) |
Apr 04, 2016 | 17.20 | 17.29 | 16.94 | 16.99 | 155,370 | -0.25(-1.45%) |
Apr 01, 2016 | 16.97 | 17.28 | 16.89 | 17.24 | 123,449 | +0.06(+0.35%) |
Mar 31, 2016 | 17.36 | 17.38 | 16.97 | 17.18 | 144,255 | -0.23(-1.32%) |
Mar 30, 2016 | 17.17 | 17.72 | 17.17 | 17.41 | 266,268 | +0.33(+1.93%) |
Mar 29, 2016 | 16.52 | 17.13 | 16.47 | 17.08 | 266,355 | +0.47(+2.83%) |
Mar 28, 2016 | 16.61 | 16.77 | 16.37 | 16.61 | 196,836 | +0.09(+0.54%) |
Mar 24, 2016 | 16.44 | 16.52 | 16.52 | 16.52 | 426,200 | -0.01(-0.06%) |
Mar 23, 2016 | 16.67 | 16.72 | 16.37 | 16.53 | 169,282 | -0.23(-1.37%) |
Mar 22, 2016 | 16.70 | 16.91 | 16.60 | 16.76 | 251,587 | -0.09(-0.53%) |
Mar 21, 2016 | 16.54 | 16.87 | 16.26 | 16.85 | 590,042 | +0.33(+2.00%) |
Mar 18, 2016 | 16.95 | 16.99 | 16.13 | 16.52 | 1,162,484 | -0.31(-1.84%) |
Mar 17, 2016 | 16.75 | 17.15 | 16.68 | 16.83 | 405,337 | +0.15(+0.90%) |
Mar 16, 2016 | 16.06 | 16.73 | 16.04 | 16.68 | 543,440 | +0.58(+3.60%) |
Mar 15, 2016 | 16.87 | 16.87 | 16.04 | 16.10 | 353,565 | -0.87(-5.13%) |
Mar 14, 2016 | 16.77 | 17.10 | 16.58 | 16.97 | 228,037 | +0.12(+0.71%) |
Mar 11, 2016 | 16.62 | 17.04 | 16.62 | 16.85 | 159,613 | +0.44(+2.68%) |
Mar 10, 2016 | 16.48 | 16.65 | 16.00 | 16.41 | 171,015 | +0.05(+0.31%) |
Mar 09, 2016 | 16.00 | 16.39 | 15.62 | 16.36 | 199,379 | +0.51(+3.22%) |
Mar 08, 2016 | 16.55 | 16.68 | 15.75 | 15.85 | 337,258 | -0.82(-4.92%) |
Mar 07, 2016 | 16.41 | 16.86 | 16.41 | 16.67 | 393,023 | +0.22(+1.34%) |
Mar 04, 2016 | 16.54 | 16.89 | 16.11 | 16.45 | 281,057 | -0.09(-0.54%) |
Mar 03, 2016 | 16.50 | 17.04 | 16.46 | 16.54 | 321,425 | -0.02(-0.12%) |
Mar 02, 2016 | 16.19 | 16.71 | 16.09 | 16.56 | 277,453 | +0.38(+2.35%) |