Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.48 | 19.51 | 19.31 | 19.45 | 9,853 | +0.38(+1.99%) |
May 27, 2016 | 19.11 | 19.07 | 19.07 | 19.07 | 2,200 | +0.22(+1.17%) |
May 26, 2016 | 18.84 | 18.93 | 18.74 | 18.85 | 5,146 | -0.12(-0.63%) |
May 25, 2016 | 19.21 | 19.23 | 18.95 | 18.97 | 1,697 | -0.12(-0.65%) |
May 24, 2016 | 19.15 | 19.15 | 19.02 | 19.09 | 20,417 | +0.03(+0.18%) |
May 23, 2016 | 19.01 | 19.10 | 19.01 | 19.06 | 872 | -0.03(-0.16%) |
May 20, 2016 | 19.17 | 19.17 | 19.03 | 19.09 | 1,707 | +0.05(+0.26%) |
May 19, 2016 | 18.95 | 19.06 | 18.78 | 19.04 | 5,545 | +0.00(+0.03%) |
May 18, 2016 | 19.43 | 19.44 | 18.99 | 19.04 | 5,672 | -0.54(-2.73%) |
May 17, 2016 | 19.57 | 19.57 | 19.57 | 19.57 | 273 | +0.13(+0.67%) |
May 16, 2016 | 19.36 | 19.50 | 19.33 | 19.44 | 9,680 | +0.24(+1.25%) |
May 13, 2016 | 19.01 | 19.35 | 18.39 | 19.20 | 5,210 | -0.17(-0.88%) |
May 12, 2016 | 19.29 | 19.43 | 19.25 | 19.37 | 1,807 | +0.12(+0.62%) |
May 11, 2016 | 19.19 | 19.33 | 19.03 | 19.25 | 3,419 | -0.19(-0.98%) |
May 10, 2016 | 19.51 | 19.51 | 19.29 | 19.44 | 7,536 | +0.29(+1.51%) |
May 09, 2016 | 19.44 | 19.45 | 19.10 | 19.15 | 6,265 | -0.24(-1.24%) |
May 06, 2016 | 19.47 | 19.47 | 18.98 | 19.39 | 6,393 | +0.12(+0.62%) |
May 05, 2016 | 18.90 | 19.45 | 18.90 | 19.27 | 5,806 | +0.41(+2.17%) |
May 04, 2016 | 18.76 | 18.97 | 18.65 | 18.86 | 8,278 | +0.12(+0.64%) |
May 03, 2016 | 18.91 | 18.91 | 18.50 | 18.74 | 10,814 | -0.33(-1.72%) |
May 02, 2016 | 19.18 | 19.18 | 19.00 | 19.07 | 1,926 | -0.11(-0.58%) |
Apr 29, 2016 | 19.30 | 19.38 | 18.96 | 19.18 | 2,857 | -0.17(-0.88%) |
Apr 28, 2016 | 19.58 | 19.58 | 19.35 | 19.35 | 2,958 | -0.19(-0.97%) |
Apr 27, 2016 | 19.00 | 19.64 | 18.99 | 19.54 | 6,294 | +0.56(+2.95%) |
Apr 26, 2016 | 18.89 | 19.05 | 18.86 | 18.98 | 5,307 | +0.25(+1.33%) |
Apr 25, 2016 | 18.71 | 18.80 | 18.67 | 18.73 | 4,208 | -0.24(-1.27%) |
Apr 22, 2016 | 19.08 | 19.11 | 18.94 | 18.97 | 3,066 | +0.27(+1.44%) |
Apr 21, 2016 | 18.59 | 18.76 | 18.59 | 18.70 | 6,509 | -0.05(-0.29%) |
Apr 20, 2016 | 18.55 | 18.81 | 18.52 | 18.75 | 6,193 | +0.23(+1.27%) |
Apr 19, 2016 | 18.49 | 18.66 | 18.49 | 18.52 | 10,651 | +0.41(+2.26%) |
Apr 18, 2016 | 17.70 | 18.35 | 17.70 | 18.11 | 9,780 | +0.30(+1.69%) |
Apr 15, 2016 | 17.97 | 17.97 | 17.69 | 17.81 | 8,927 | -0.12(-0.67%) |
Apr 14, 2016 | 17.80 | 17.95 | 17.80 | 17.93 | 6,672 | +0.08(+0.45%) |
Apr 13, 2016 | 17.63 | 17.89 | 17.63 | 17.85 | 7,431 | +0.22(+1.25%) |
Apr 12, 2016 | 17.59 | 17.63 | 17.59 | 17.63 | 1,612 | +0.32(+1.85%) |
Apr 11, 2016 | 16.97 | 17.42 | 16.97 | 17.31 | 8,603 | +0.36(+2.12%) |
Apr 08, 2016 | 16.88 | 16.95 | 16.88 | 16.95 | 5,940 | +0.31(+1.86%) |
Apr 07, 2016 | 16.51 | 16.75 | 16.51 | 16.64 | 5,545 | -0.04(-0.22%) |
Apr 06, 2016 | 16.50 | 16.82 | 16.46 | 16.68 | 11,578 | +0.29(+1.78%) |
Apr 05, 2016 | 16.37 | 16.51 | 16.33 | 16.39 | 7,624 | -0.14(-0.85%) |
Apr 04, 2016 | 16.69 | 16.74 | 16.49 | 16.53 | 3,070 | -0.31(-1.87%) |
Apr 01, 2016 | 16.63 | 16.93 | 16.62 | 16.84 | 2,649 | -0.13(-0.77%) |
Mar 31, 2016 | 16.80 | 16.97 | 16.80 | 16.97 | 5,821 | +0.21(+1.26%) |
Mar 30, 2016 | 16.93 | 16.98 | 16.76 | 16.76 | 14,870 | +0.16(+0.96%) |
Mar 29, 2016 | 16.17 | 16.62 | 15.97 | 16.60 | 6,241 | +0.30(+1.84%) |
Mar 28, 2016 | 16.36 | 16.36 | 16.30 | 16.30 | 3,817 | -0.07(-0.43%) |
Mar 24, 2016 | 16.36 | 16.37 | 16.37 | 16.37 | 12,300 | +0.01(+0.06%) |
Mar 23, 2016 | 16.72 | 16.72 | 16.36 | 16.36 | 7,204 | -0.47(-2.79%) |
Mar 22, 2016 | 16.80 | 17.08 | 16.59 | 16.83 | 12,750 | -0.02(-0.10%) |
Mar 21, 2016 | 16.94 | 16.94 | 16.74 | 16.85 | 20,956 | -0.13(-0.79%) |
Mar 18, 2016 | 17.00 | 17.25 | 16.94 | 16.98 | 21,644 | +0.00(+0.00%) |
Mar 17, 2016 | 16.00 | 17.07 | 16.00 | 16.98 | 24,321 | +0.55(+3.35%) |
Mar 16, 2016 | 15.85 | 16.43 | 15.79 | 16.43 | 25,408 | +0.55(+3.46%) |
Mar 15, 2016 | 15.87 | 16.05 | 15.76 | 15.88 | 12,471 | -0.29(-1.79%) |
Mar 14, 2016 | 16.12 | 16.29 | 15.93 | 16.17 | 30,431 | -0.01(-0.06%) |
Mar 11, 2016 | 16.06 | 16.20 | 16.06 | 16.18 | 9,432 | +0.37(+2.34%) |
Mar 10, 2016 | 16.21 | 16.21 | 15.64 | 15.81 | 8,104 | -0.39(-2.41%) |
Mar 09, 2016 | 16.11 | 16.20 | 15.77 | 16.20 | 9,066 | +0.20(+1.25%) |
Mar 08, 2016 | 16.78 | 16.78 | 16.00 | 16.00 | 5,351 | -0.80(-4.76%) |
Mar 07, 2016 | 16.41 | 16.80 | 16.41 | 16.80 | 287 | +0.39(+2.38%) |
Mar 04, 2016 | 16.63 | 16.78 | 16.37 | 16.41 | 25,660 | +0.25(+1.58%) |
Mar 03, 2016 | 16.20 | 16.35 | 16.12 | 16.16 | 5,183 | +0.43(+2.76%) |
Mar 02, 2016 | 15.55 | 15.75 | 15.20 | 15.72 | 6,932 | +0.30(+1.95%) |