Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.21 | 18.34 | 18.21 | 18.26 | 45,601 | +0.07(+0.40%) |
May 27, 2016 | 18.27 | 18.18 | 18.18 | 18.18 | 20,241 | -0.17(-0.94%) |
May 26, 2016 | 18.40 | 18.40 | 18.27 | 18.36 | 52,963 | +0.14(+0.75%) |
May 25, 2016 | 18.23 | 18.31 | 18.21 | 18.22 | 39,235 | +0.03(+0.16%) |
May 24, 2016 | 18.17 | 18.21 | 18.14 | 18.19 | 39,931 | +0.23(+1.29%) |
May 23, 2016 | 18.00 | 18.03 | 17.96 | 17.96 | 28,652 | -0.06(-0.32%) |
May 20, 2016 | 17.96 | 18.09 | 17.96 | 18.02 | 18,318 | +0.27(+1.50%) |
May 19, 2016 | 17.80 | 17.83 | 17.65 | 17.75 | 62,163 | -0.20(-1.13%) |
May 18, 2016 | 18.00 | 18.18 | 17.86 | 17.95 | 79,203 | -0.13(-0.72%) |
May 17, 2016 | 18.16 | 18.23 | 18.06 | 18.08 | 101,191 | -0.08(-0.44%) |
May 16, 2016 | 18.15 | 18.21 | 18.14 | 18.16 | 66,231 | +0.09(+0.48%) |
May 13, 2016 | 18.27 | 18.36 | 18.05 | 18.08 | 53,800 | -0.40(-2.19%) |
May 12, 2016 | 18.61 | 18.61 | 18.39 | 18.48 | 69,155 | -0.09(-0.50%) |
May 11, 2016 | 18.52 | 18.65 | 18.51 | 18.57 | 48,788 | +0.01(+0.04%) |
May 10, 2016 | 18.47 | 18.57 | 18.44 | 18.57 | 125,132 | +0.30(+1.62%) |
May 09, 2016 | 18.44 | 18.46 | 18.13 | 18.27 | 52,356 | -0.23(-1.25%) |
May 06, 2016 | 18.39 | 18.57 | 18.39 | 18.50 | 42,009 | -0.01(-0.04%) |
May 05, 2016 | 18.71 | 18.71 | 18.44 | 18.51 | 28,257 | +0.00(+0.00%) |
May 04, 2016 | 18.76 | 18.76 | 18.51 | 18.51 | 79,967 | -0.36(-1.91%) |
May 03, 2016 | 19.02 | 19.02 | 18.84 | 18.87 | 68,708 | -0.58(-3.00%) |
May 02, 2016 | 19.58 | 19.58 | 19.37 | 19.45 | 66,279 | -0.05(-0.26%) |
Apr 29, 2016 | 19.50 | 19.55 | 19.36 | 19.50 | 273,395 | +0.00(+0.00%) |
Apr 28, 2016 | 19.48 | 19.69 | 19.41 | 19.50 | 293,865 | -0.16(-0.81%) |
Apr 27, 2016 | 19.47 | 19.70 | 19.42 | 19.66 | 43,807 | +0.07(+0.37%) |
Apr 26, 2016 | 19.49 | 19.60 | 19.48 | 19.59 | 56,732 | +0.20(+1.04%) |
Apr 25, 2016 | 19.46 | 19.53 | 19.37 | 19.39 | 108,763 | -0.08(-0.41%) |
Apr 22, 2016 | 19.53 | 19.58 | 19.44 | 19.47 | 36,411 | -0.13(-0.66%) |
Apr 21, 2016 | 19.78 | 19.78 | 19.56 | 19.60 | 44,919 | -0.30(-1.52%) |
Apr 20, 2016 | 19.86 | 19.97 | 19.76 | 19.90 | 81,646 | +0.01(+0.07%) |
Apr 19, 2016 | 19.78 | 19.95 | 19.78 | 19.89 | 56,203 | +0.22(+1.14%) |
Apr 18, 2016 | 19.49 | 19.71 | 19.49 | 19.66 | 56,878 | +0.04(+0.18%) |
Apr 15, 2016 | 19.60 | 19.66 | 19.58 | 19.63 | 56,670 | -0.03(-0.15%) |
Apr 14, 2016 | 19.68 | 19.68 | 19.61 | 19.66 | 159,004 | -0.06(-0.29%) |
Apr 13, 2016 | 19.66 | 19.71 | 19.59 | 19.71 | 69,984 | +0.28(+1.45%) |
Apr 12, 2016 | 19.25 | 19.45 | 19.12 | 19.43 | 79,099 | +0.34(+1.78%) |
Apr 11, 2016 | 19.09 | 19.24 | 19.07 | 19.09 | 56,518 | +0.30(+1.61%) |
Apr 08, 2016 | 18.75 | 18.85 | 18.73 | 18.79 | 58,906 | +0.50(+2.72%) |
Apr 07, 2016 | 18.41 | 18.44 | 18.25 | 18.29 | 101,010 | -0.38(-2.01%) |
Apr 06, 2016 | 18.44 | 18.67 | 18.39 | 18.67 | 132,318 | +0.03(+0.15%) |
Apr 05, 2016 | 18.68 | 18.74 | 18.61 | 18.64 | 74,215 | -0.41(-2.16%) |
Apr 04, 2016 | 19.26 | 19.26 | 19.03 | 19.05 | 193,616 | -0.27(-1.38%) |
Apr 01, 2016 | 18.93 | 19.32 | 18.91 | 19.32 | 64,305 | +0.03(+0.15%) |
Mar 31, 2016 | 19.37 | 19.42 | 19.26 | 19.29 | 223,996 | +0.07(+0.34%) |
Mar 30, 2016 | 19.29 | 19.40 | 19.22 | 19.22 | 147,031 | +0.20(+1.06%) |
Mar 29, 2016 | 18.72 | 19.03 | 18.62 | 19.02 | 120,177 | +0.22(+1.19%) |
Mar 28, 2016 | 18.72 | 18.80 | 18.67 | 18.80 | 26,686 | +0.16(+0.85%) |
Mar 24, 2016 | 18.46 | 18.64 | 18.64 | 18.64 | 56,149 | +0.01(+0.04%) |
Mar 23, 2016 | 18.80 | 18.80 | 18.59 | 18.63 | 41,323 | -0.46(-2.42%) |
Mar 22, 2016 | 19.00 | 19.16 | 18.97 | 19.09 | 97,648 | -0.09(-0.49%) |
Mar 21, 2016 | 18.98 | 19.19 | 18.98 | 19.19 | 71,284 | +0.12(+0.64%) |
Mar 18, 2016 | 18.98 | 19.09 | 18.98 | 19.06 | 54,356 | +0.11(+0.58%) |
Mar 17, 2016 | 18.72 | 19.01 | 18.68 | 18.95 | 700,722 | +0.50(+2.69%) |
Mar 16, 2016 | 17.95 | 18.46 | 17.95 | 18.46 | 77,145 | +0.38(+2.11%) |
Mar 15, 2016 | 18.15 | 18.15 | 17.98 | 18.08 | 859,361 | -0.54(-2.90%) |
Mar 14, 2016 | 18.62 | 18.70 | 18.50 | 18.62 | 51,862 | -0.12(-0.61%) |
Mar 11, 2016 | 18.58 | 18.73 | 18.58 | 18.73 | 98,440 | +0.40(+2.16%) |
Mar 10, 2016 | 18.31 | 18.38 | 18.07 | 18.33 | 397,382 | +0.02(+0.12%) |
Mar 09, 2016 | 18.28 | 18.39 | 18.25 | 18.31 | 169,272 | +0.13(+0.71%) |
Mar 08, 2016 | 18.25 | 18.28 | 18.07 | 18.18 | 227,947 | -0.19(-1.02%) |
Mar 07, 2016 | 18.17 | 18.50 | 18.17 | 18.37 | 2,146,839 | +0.06(+0.31%) |
Mar 04, 2016 | 18.06 | 18.37 | 18.06 | 18.31 | 51,056 | +0.39(+2.17%) |
Mar 03, 2016 | 17.68 | 17.93 | 17.66 | 17.92 | 50,426 | +0.33(+1.88%) |
Mar 02, 2016 | 17.30 | 17.59 | 17.30 | 17.59 | 47,901 | +0.16(+0.91%) |