Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.11 | 20.14 | 19.98 | 20.06 | 447,352 | -0.02(-0.12%) |
May 27, 2016 | 19.89 | 20.09 | 20.09 | 20.09 | 474,686 | +0.20(+1.01%) |
May 26, 2016 | 20.18 | 20.18 | 19.86 | 19.89 | 474,026 | -0.29(-1.43%) |
May 25, 2016 | 20.10 | 20.26 | 20.10 | 20.18 | 341,491 | +0.18(+0.88%) |
May 24, 2016 | 19.70 | 20.11 | 19.59 | 20.00 | 496,844 | +0.45(+2.30%) |
May 23, 2016 | 19.58 | 19.63 | 19.44 | 19.55 | 290,846 | -0.02(-0.12%) |
May 20, 2016 | 19.50 | 19.72 | 19.50 | 19.57 | 697,561 | +0.17(+0.87%) |
May 19, 2016 | 19.54 | 19.77 | 19.24 | 19.40 | 664,951 | -0.29(-1.47%) |
May 18, 2016 | 19.12 | 19.74 | 19.11 | 19.69 | 536,143 | +0.55(+2.89%) |
May 17, 2016 | 19.42 | 19.46 | 18.94 | 19.14 | 662,222 | -0.37(-1.89%) |
May 16, 2016 | 19.18 | 19.64 | 19.12 | 19.51 | 417,723 | +0.39(+2.01%) |
May 13, 2016 | 19.55 | 19.69 | 19.05 | 19.12 | 435,025 | -0.43(-2.22%) |
May 12, 2016 | 19.53 | 19.70 | 19.35 | 19.56 | 337,806 | +0.10(+0.54%) |
May 11, 2016 | 19.63 | 19.85 | 19.41 | 19.45 | 339,635 | -0.16(-0.82%) |
May 10, 2016 | 19.42 | 19.72 | 19.32 | 19.61 | 361,882 | +0.25(+1.29%) |
May 09, 2016 | 19.30 | 19.52 | 18.83 | 19.36 | 421,776 | -0.02(-0.12%) |
May 06, 2016 | 19.08 | 19.40 | 19.08 | 19.39 | 316,181 | +0.16(+0.84%) |
May 05, 2016 | 19.37 | 19.48 | 19.22 | 19.23 | 444,786 | -0.11(-0.58%) |
May 04, 2016 | 19.32 | 19.46 | 19.09 | 19.34 | 574,115 | -0.09(-0.45%) |
May 03, 2016 | 19.36 | 19.43 | 18.52 | 19.43 | 761,876 | -0.21(-1.06%) |
May 02, 2016 | 19.58 | 19.67 | 19.40 | 19.64 | 420,726 | +0.14(+0.70%) |
Apr 29, 2016 | 19.41 | 19.63 | 19.32 | 19.50 | 472,274 | -0.02(-0.08%) |
Apr 28, 2016 | 19.49 | 19.76 | 19.45 | 19.52 | 425,096 | -0.14(-0.73%) |
Apr 27, 2016 | 19.73 | 19.96 | 19.59 | 19.66 | 541,916 | -0.10(-0.53%) |
Apr 26, 2016 | 19.53 | 19.81 | 19.51 | 19.77 | 485,962 | +0.21(+1.06%) |
Apr 25, 2016 | 19.59 | 19.71 | 19.35 | 19.56 | 457,849 | -0.05(-0.24%) |
Apr 22, 2016 | 19.27 | 19.68 | 19.27 | 19.61 | 543,249 | +0.30(+1.53%) |
Apr 21, 2016 | 19.55 | 19.79 | 19.26 | 19.31 | 451,610 | -0.26(-1.31%) |
Apr 20, 2016 | 19.38 | 19.62 | 19.26 | 19.57 | 493,954 | +0.25(+1.28%) |
Apr 19, 2016 | 19.07 | 19.33 | 18.98 | 19.32 | 442,389 | +0.26(+1.34%) |
Apr 18, 2016 | 18.74 | 19.14 | 18.74 | 19.06 | 414,485 | +0.24(+1.27%) |
Apr 15, 2016 | 18.66 | 19.02 | 18.60 | 18.82 | 597,336 | +0.17(+0.90%) |
Apr 14, 2016 | 18.24 | 18.82 | 18.14 | 18.66 | 771,970 | +0.31(+1.70%) |
Apr 13, 2016 | 17.84 | 18.37 | 17.84 | 18.35 | 436,842 | +0.56(+3.14%) |
Apr 12, 2016 | 17.54 | 17.84 | 17.41 | 17.79 | 894,554 | +0.31(+1.78%) |
Apr 11, 2016 | 17.82 | 17.85 | 17.43 | 17.47 | 767,172 | -0.24(-1.35%) |
Apr 08, 2016 | 17.56 | 17.82 | 17.48 | 17.71 | 548,967 | +0.32(+1.84%) |
Apr 07, 2016 | 17.67 | 17.67 | 17.27 | 17.40 | 906,836 | -0.43(-2.42%) |
Apr 06, 2016 | 17.65 | 17.85 | 17.53 | 17.83 | 461,895 | +0.18(+1.00%) |
Apr 05, 2016 | 17.79 | 17.93 | 17.64 | 17.65 | 308,262 | -0.34(-1.86%) |
Apr 04, 2016 | 18.23 | 18.23 | 17.91 | 17.99 | 491,552 | -0.24(-1.31%) |
Apr 01, 2016 | 17.95 | 18.30 | 17.84 | 18.23 | 486,061 | +0.14(+0.79%) |
Mar 31, 2016 | 18.15 | 18.33 | 17.91 | 18.08 | 472,579 | -0.12(-0.66%) |
Mar 30, 2016 | 18.15 | 18.39 | 17.98 | 18.20 | 475,698 | +0.14(+0.75%) |
Mar 29, 2016 | 17.68 | 18.08 | 17.47 | 18.07 | 568,339 | +0.30(+1.71%) |
Mar 28, 2016 | 17.77 | 17.96 | 17.67 | 17.76 | 255,137 | +0.04(+0.23%) |
Mar 24, 2016 | 17.63 | 17.72 | 17.72 | 17.72 | 272,702 | -0.03(-0.18%) |
Mar 23, 2016 | 17.97 | 18.03 | 17.75 | 17.75 | 379,111 | -0.30(-1.68%) |
Mar 22, 2016 | 17.95 | 18.10 | 17.28 | 18.06 | 347,383 | -0.01(-0.04%) |
Mar 21, 2016 | 18.14 | 18.15 | 17.93 | 18.07 | 489,874 | -0.06(-0.31%) |
Mar 18, 2016 | 18.01 | 18.29 | 17.95 | 18.12 | 1,524,836 | +0.19(+1.07%) |
Mar 17, 2016 | 17.52 | 18.04 | 17.32 | 17.93 | 674,334 | +0.32(+1.81%) |
Mar 16, 2016 | 17.63 | 17.83 | 17.48 | 17.61 | 410,712 | -0.04(-0.23%) |
Mar 15, 2016 | 17.75 | 18.15 | 17.65 | 17.65 | 321,312 | -0.19(-1.07%) |
Mar 14, 2016 | 17.94 | 18.12 | 17.74 | 17.84 | 776,098 | -0.10(-0.53%) |
Mar 11, 2016 | 17.79 | 17.95 | 17.66 | 17.94 | 651,539 | +0.28(+1.58%) |
Mar 10, 2016 | 17.57 | 17.72 | 17.27 | 17.66 | 504,965 | +0.20(+1.14%) |
Mar 09, 2016 | 17.64 | 17.70 | 17.44 | 17.46 | 507,876 | -0.10(-0.55%) |
Mar 08, 2016 | 17.87 | 17.87 | 17.55 | 17.55 | 734,233 | -0.50(-2.74%) |
Mar 07, 2016 | 17.85 | 18.05 | 17.71 | 18.05 | 601,139 | +0.05(+0.27%) |
Mar 04, 2016 | 17.99 | 18.06 | 17.78 | 18.00 | 651,103 | +0.07(+0.40%) |
Mar 03, 2016 | 17.77 | 17.93 | 17.55 | 17.93 | 688,978 | +0.18(+0.99%) |
Mar 02, 2016 | 17.46 | 17.76 | 17.33 | 17.75 | 701,477 | +0.30(+1.74%) |