Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.94 | 19.94 | 19.21 | 19.37 | 3,651 | -0.67(-3.37%) |
May 27, 2016 | 20.05 | 20.05 | 20.05 | 20.05 | 560 | +0.71(+3.67%) |
May 26, 2016 | 19.55 | 19.55 | 19.19 | 19.34 | 1,653 | -0.44(-2.21%) |
May 24, 2016 | 20.06 | 19.77 | 19.77 | 19.77 | 13,908 | +0.16(+0.82%) |
May 23, 2016 | 19.08 | 19.61 | 19.03 | 19.61 | 3,873 | +0.58(+3.04%) |
May 20, 2016 | 18.91 | 19.03 | 18.91 | 19.03 | 1,757 | -0.13(-0.70%) |
May 17, 2016 | 18.70 | 19.17 | 19.17 | 19.17 | 76 | +0.45(+2.38%) |
May 16, 2016 | 18.72 | 18.76 | 18.67 | 18.72 | 3,369 | -0.41(-2.14%) |
May 13, 2016 | 19.13 | 19.24 | 18.93 | 19.13 | 4,846 | +0.30(+1.61%) |
May 12, 2016 | 18.83 | 18.83 | 18.83 | 18.83 | 299 | -0.23(-1.22%) |
May 11, 2016 | 18.72 | 19.19 | 18.72 | 19.06 | 2,299 | +0.34(+1.81%) |
May 10, 2016 | 18.72 | 18.75 | 18.72 | 18.72 | 805 | -0.45(-2.33%) |
May 06, 2016 | 19.17 | 19.17 | 19.17 | 19.17 | 87 | -0.18(-0.92%) |
May 03, 2016 | 19.79 | 19.35 | 19.35 | 19.35 | 224 | -0.27(-1.36%) |
May 02, 2016 | 19.61 | 19.79 | 19.61 | 19.61 | 1,036 | +0.18(+0.92%) |
Apr 29, 2016 | 19.44 | 19.44 | 19.44 | 19.44 | 299 | +0.09(+0.46%) |
Apr 28, 2016 | 19.35 | 19.35 | 19.35 | 19.35 | 224 | +0.18(+0.93%) |
Apr 27, 2016 | 19.17 | 19.17 | 19.17 | 19.17 | 598 | +0.04(+0.23%) |
Apr 26, 2016 | 18.60 | 19.15 | 18.60 | 19.12 | 1,801 | +0.71(+3.87%) |
Apr 21, 2016 | 18.37 | 18.41 | 18.41 | 18.41 | 16 | -0.85(-4.40%) |
Apr 20, 2016 | 18.72 | 19.48 | 18.72 | 19.26 | 10,709 | +0.27(+1.41%) |
Apr 19, 2016 | 18.99 | 19.70 | 18.99 | 18.99 | 3,947 | -0.03(-0.14%) |
Apr 18, 2016 | 19.02 | 19.02 | 19.02 | 19.02 | 300 | +0.03(+0.14%) |
Apr 15, 2016 | 18.37 | 18.99 | 18.37 | 18.99 | 7,718 | +0.04(+0.23%) |
Apr 11, 2016 | 18.95 | 18.95 | 18.95 | 18.95 | 141 | -0.19(-0.98%) |
Apr 08, 2016 | 18.37 | 19.13 | 18.37 | 19.13 | 975 | +0.24(+1.27%) |
Apr 07, 2016 | 19.61 | 19.61 | 18.53 | 18.89 | 1,367 | -0.84(-4.25%) |
Apr 04, 2016 | 19.37 | 19.73 | 19.73 | 19.73 | 220 | +0.86(+4.56%) |
Apr 01, 2016 | 18.87 | 18.87 | 18.87 | 18.87 | 117 | +0.01(+0.05%) |
Mar 30, 2016 | 18.84 | 18.86 | 18.86 | 18.86 | 187 | +0.97(+5.41%) |
Mar 29, 2016 | 17.77 | 17.89 | 17.77 | 17.89 | 481 | -0.74(-3.95%) |
Mar 28, 2016 | 18.86 | 18.86 | 18.42 | 18.63 | 2,128 | -0.23(-1.22%) |
Mar 22, 2016 | 18.86 | 18.86 | 18.86 | 18.86 | 338 | -0.49(-2.52%) |
Mar 18, 2016 | 18.71 | 19.35 | 19.35 | 19.35 | 4,957 | +0.94(+5.10%) |
Mar 16, 2016 | 18.54 | 18.41 | 18.41 | 18.41 | 92 | -0.02(-0.13%) |
Mar 15, 2016 | 17.92 | 18.43 | 17.31 | 18.43 | 2,190 | +0.06(+0.34%) |
Mar 09, 2016 | 18.37 | 18.37 | 18.37 | 18.37 | 16 | +0.62(+3.50%) |
Mar 08, 2016 | 17.75 | 17.75 | 17.75 | 17.75 | 1,392 | +0.44(+2.56%) |
Mar 04, 2016 | 17.31 | 17.31 | 17.31 | 17.31 | 107 | +0.03(+0.15%) |
Mar 03, 2016 | 17.28 | 17.28 | 17.28 | 17.28 | 340 | -0.47(-2.65%) |