Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.42 | 19.63 | 19.25 | 19.26 | 86,386 | -0.19(-0.98%) |
May 27, 2016 | 19.22 | 19.45 | 19.45 | 19.45 | 15,400 | +0.10(+0.52%) |
May 26, 2016 | 19.57 | 19.57 | 19.33 | 19.35 | 35,595 | -0.14(-0.72%) |
May 25, 2016 | 19.31 | 19.50 | 19.14 | 19.49 | 55,419 | +0.34(+1.78%) |
May 24, 2016 | 19.00 | 19.20 | 18.97 | 19.15 | 21,484 | +0.18(+0.95%) |
May 23, 2016 | 18.70 | 18.98 | 18.70 | 18.97 | 43,424 | -0.11(-0.58%) |
May 20, 2016 | 19.16 | 19.16 | 18.85 | 19.08 | 50,665 | -0.01(-0.05%) |
May 19, 2016 | 18.80 | 19.09 | 18.59 | 19.09 | 53,913 | +0.09(+0.47%) |
May 18, 2016 | 19.15 | 19.40 | 18.98 | 19.00 | 38,422 | -0.27(-1.40%) |
May 17, 2016 | 18.98 | 19.28 | 18.98 | 19.27 | 49,600 | +0.24(+1.26%) |
May 16, 2016 | 18.73 | 19.06 | 18.73 | 19.03 | 70,203 | +0.51(+2.75%) |
May 13, 2016 | 18.53 | 18.62 | 18.48 | 18.52 | 29,118 | -0.17(-0.91%) |
May 12, 2016 | 18.71 | 18.75 | 18.32 | 18.69 | 47,430 | +0.18(+0.97%) |
May 11, 2016 | 17.94 | 18.62 | 17.92 | 18.51 | 67,929 | +0.49(+2.72%) |
May 10, 2016 | 17.60 | 18.04 | 17.60 | 18.02 | 27,422 | +0.56(+3.21%) |
May 09, 2016 | 17.90 | 17.90 | 17.39 | 17.46 | 127,178 | -0.45(-2.51%) |
May 06, 2016 | 17.58 | 18.05 | 17.57 | 17.91 | 16,577 | +0.18(+1.02%) |
May 05, 2016 | 18.21 | 18.22 | 17.61 | 17.73 | 22,062 | +0.11(+0.62%) |
May 04, 2016 | 17.88 | 17.98 | 17.41 | 17.62 | 54,896 | -0.02(-0.11%) |
May 03, 2016 | 17.76 | 17.77 | 17.50 | 17.64 | 71,881 | -0.34(-1.89%) |
May 02, 2016 | 18.31 | 18.40 | 17.89 | 17.98 | 111,614 | -0.36(-1.96%) |
Apr 29, 2016 | 18.54 | 18.67 | 18.17 | 18.34 | 68,841 | +0.05(+0.27%) |
Apr 28, 2016 | 18.29 | 18.48 | 18.17 | 18.29 | 64,197 | +0.06(+0.36%) |
Apr 27, 2016 | 18.05 | 18.34 | 17.69 | 18.23 | 89,401 | +0.46(+2.56%) |
Apr 26, 2016 | 17.62 | 17.84 | 17.58 | 17.77 | 22,903 | +0.32(+1.83%) |
Apr 25, 2016 | 17.72 | 17.73 | 17.37 | 17.45 | 52,086 | -0.18(-1.02%) |
Apr 22, 2016 | 17.62 | 17.83 | 17.59 | 17.63 | 46,391 | +0.12(+0.69%) |
Apr 21, 2016 | 17.55 | 17.65 | 17.35 | 17.51 | 54,461 | -0.06(-0.34%) |
Apr 20, 2016 | 16.80 | 17.77 | 16.80 | 17.57 | 122,119 | +0.43(+2.51%) |
Apr 19, 2016 | 16.88 | 17.25 | 16.87 | 17.14 | 53,207 | +0.39(+2.33%) |
Apr 18, 2016 | 16.22 | 16.85 | 16.21 | 16.75 | 131,951 | -0.07(-0.42%) |
Apr 15, 2016 | 16.88 | 16.90 | 16.66 | 16.82 | 54,803 | -0.37(-2.15%) |
Apr 14, 2016 | 17.41 | 17.42 | 17.11 | 17.19 | 106,194 | -0.11(-0.64%) |
Apr 13, 2016 | 17.34 | 17.53 | 17.20 | 17.30 | 70,167 | -0.12(-0.69%) |
Apr 12, 2016 | 17.08 | 17.53 | 17.01 | 17.42 | 175,971 | +0.46(+2.71%) |
Apr 11, 2016 | 16.78 | 17.00 | 16.64 | 16.96 | 73,689 | +0.43(+2.60%) |
Apr 08, 2016 | 16.40 | 16.60 | 16.33 | 16.53 | 72,103 | +0.75(+4.75%) |
Apr 07, 2016 | 15.83 | 15.86 | 15.60 | 15.78 | 25,295 | -0.16(-1.00%) |
Apr 06, 2016 | 15.58 | 15.96 | 15.52 | 15.94 | 49,257 | +0.64(+4.18%) |
Apr 05, 2016 | 15.31 | 15.38 | 15.18 | 15.30 | 75,770 | +0.00(+0.00%) |
Apr 04, 2016 | 15.64 | 15.75 | 15.26 | 15.30 | 155,162 | -0.46(-2.92%) |
Apr 01, 2016 | 15.87 | 15.89 | 15.71 | 15.76 | 134,779 | -0.55(-3.37%) |
Mar 31, 2016 | 16.31 | 16.55 | 16.30 | 16.31 | 57,209 | -0.03(-0.18%) |
Mar 30, 2016 | 16.56 | 16.75 | 16.25 | 16.34 | 79,333 | +0.06(+0.38%) |
Mar 29, 2016 | 16.18 | 16.30 | 16.05 | 16.28 | 71,533 | -0.23(-1.41%) |
Mar 28, 2016 | 16.51 | 16.56 | 16.33 | 16.51 | 28,671 | -0.06(-0.36%) |
Mar 24, 2016 | 16.30 | 16.57 | 16.57 | 16.57 | 82,900 | -0.13(-0.78%) |
Mar 23, 2016 | 16.91 | 16.95 | 16.63 | 16.70 | 111,716 | -0.50(-2.89%) |
Mar 22, 2016 | 16.97 | 17.25 | 16.92 | 17.20 | 55,290 | +0.09(+0.51%) |
Mar 21, 2016 | 16.98 | 17.15 | 16.83 | 17.11 | 98,123 | +0.11(+0.65%) |
Mar 18, 2016 | 17.26 | 17.29 | 16.91 | 17.00 | 147,379 | +0.00(+0.00%) |
Mar 17, 2016 | 16.86 | 17.09 | 16.71 | 17.00 | 118,170 | +0.41(+2.47%) |
Mar 16, 2016 | 16.36 | 16.61 | 16.33 | 16.59 | 55,559 | +0.56(+3.49%) |
Mar 15, 2016 | 16.10 | 16.11 | 15.90 | 16.03 | 128,775 | -0.25(-1.54%) |
Mar 14, 2016 | 16.32 | 16.46 | 16.19 | 16.28 | 103,343 | -0.43(-2.57%) |
Mar 11, 2016 | 16.75 | 16.80 | 16.51 | 16.71 | 84,705 | +0.20(+1.21%) |
Mar 10, 2016 | 16.48 | 16.65 | 16.40 | 16.51 | 57,951 | -0.21(-1.26%) |
Mar 09, 2016 | 16.47 | 16.83 | 16.39 | 16.72 | 152,664 | +0.59(+3.66%) |
Mar 08, 2016 | 16.78 | 16.78 | 16.13 | 16.13 | 228,465 | -0.69(-4.10%) |
Mar 07, 2016 | 16.26 | 16.88 | 16.26 | 16.82 | 269,342 | +0.66(+4.08%) |
Mar 04, 2016 | 15.73 | 16.16 | 15.50 | 16.16 | 237,728 | +0.59(+3.79%) |
Mar 03, 2016 | 15.31 | 15.58 | 15.26 | 15.57 | 80,070 | +0.08(+0.52%) |
Mar 02, 2016 | 15.29 | 15.57 | 15.15 | 15.49 | 206,991 | +0.08(+0.52%) |