Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.23 | 19.40 | 19.21 | 19.29 | 364,968 | +0.12(+0.63%) |
May 30, 2016 | 19.06 | 19.30 | 19.06 | 19.17 | 137,093 | +0.12(+0.63%) |
May 27, 2016 | 18.82 | 19.12 | 18.73 | 19.05 | 220,641 | +0.27(+1.44%) |
May 26, 2016 | 18.66 | 18.96 | 18.66 | 18.78 | 179,308 | +0.17(+0.91%) |
May 25, 2016 | 18.57 | 19.04 | 18.52 | 18.61 | 329,138 | +0.06(+0.32%) |
May 24, 2016 | 18.34 | 18.56 | 18.28 | 18.55 | 204,646 | +0.22(+1.20%) |
May 20, 2016 | 18.33 | 18.33 | 18.33 | 0 | +0.08(+0.44%) | |
May 19, 2016 | 18.28 | 18.29 | 18.04 | 18.25 | 139,395 | +0.02(+0.11%) |
May 18, 2016 | 18.20 | 18.39 | 18.11 | 18.23 | 189,709 | -0.01(-0.05%) |
May 17, 2016 | 18.42 | 18.48 | 18.18 | 18.24 | 185,317 | -0.22(-1.19%) |
May 16, 2016 | 18.37 | 18.50 | 18.27 | 18.46 | 328,557 | +0.18(+0.98%) |
May 13, 2016 | 18.39 | 18.44 | 18.17 | 18.28 | 167,850 | -0.10(-0.54%) |
May 12, 2016 | 18.05 | 18.58 | 18.05 | 18.38 | 252,423 | +0.36(+2.00%) |
May 11, 2016 | 17.84 | 18.12 | 17.81 | 18.02 | 264,039 | +0.19(+1.07%) |
May 10, 2016 | 17.86 | 17.90 | 17.79 | 17.83 | 151,669 | +0.04(+0.22%) |
May 09, 2016 | 17.80 | 17.84 | 17.74 | 17.79 | 80,986 | -0.01(-0.06%) |
May 06, 2016 | 17.64 | 17.89 | 17.64 | 17.80 | 161,141 | +0.09(+0.51%) |
May 05, 2016 | 17.80 | 17.94 | 17.64 | 17.71 | 156,086 | -0.01(-0.06%) |
May 04, 2016 | 17.90 | 17.90 | 17.53 | 17.72 | 235,380 | -0.23(-1.28%) |
May 03, 2016 | 17.90 | 17.95 | 17.66 | 17.95 | 152,830 | +0.04(+0.22%) |
May 02, 2016 | 17.76 | 17.94 | 17.57 | 17.91 | 150,322 | +0.14(+0.79%) |
Apr 29, 2016 | 17.96 | 18.00 | 17.66 | 17.77 | 1,012,879 | -0.17(-0.95%) |
Apr 28, 2016 | 17.64 | 18.00 | 17.62 | 17.94 | 314,458 | +0.30(+1.70%) |
Apr 27, 2016 | 17.51 | 17.67 | 17.46 | 17.64 | 359,049 | +0.11(+0.63%) |
Apr 26, 2016 | 17.54 | 17.85 | 17.53 | 17.53 | 299,300 | -0.01(-0.06%) |
Apr 25, 2016 | 18.00 | 18.00 | 17.31 | 17.54 | 315,494 | -0.37(-2.07%) |
Apr 22, 2016 | 17.80 | 18.06 | 17.66 | 17.91 | 330,113 | -0.09(-0.50%) |
Apr 21, 2016 | 18.06 | 18.25 | 17.96 | 18.00 | 318,584 | -0.03(-0.17%) |
Apr 20, 2016 | 18.37 | 18.40 | 17.91 | 18.03 | 223,749 | -0.32(-1.74%) |
Apr 19, 2016 | 17.96 | 18.55 | 17.96 | 18.35 | 307,503 | +0.48(+2.69%) |
Apr 18, 2016 | 17.71 | 17.94 | 17.71 | 17.87 | 328,819 | +0.08(+0.45%) |
Apr 15, 2016 | 17.83 | 17.84 | 17.65 | 17.79 | 187,993 | -0.10(-0.56%) |
Apr 14, 2016 | 18.08 | 18.11 | 17.85 | 17.89 | 170,352 | -0.12(-0.67%) |
Apr 13, 2016 | 17.98 | 18.19 | 17.80 | 18.01 | 97,129 | +0.09(+0.50%) |
Apr 12, 2016 | 18.05 | 18.20 | 17.92 | 17.92 | 136,646 | -0.09(-0.50%) |
Apr 11, 2016 | 18.17 | 18.19 | 17.95 | 18.01 | 153,639 | -0.04(-0.22%) |
Apr 08, 2016 | 18.29 | 18.30 | 18.01 | 18.05 | 124,751 | -0.11(-0.61%) |
Apr 07, 2016 | 18.11 | 18.36 | 18.11 | 18.16 | 143,501 | +0.09(+0.50%) |
Apr 06, 2016 | 18.13 | 18.18 | 18.00 | 18.07 | 344,993 | +0.06(+0.33%) |
Apr 05, 2016 | 18.02 | 18.12 | 17.92 | 18.01 | 124,239 | -0.04(-0.22%) |
Apr 04, 2016 | 18.10 | 18.19 | 18.00 | 18.05 | 143,914 | -0.03(-0.17%) |
Apr 01, 2016 | 17.85 | 18.11 | 17.80 | 18.08 | 190,328 | +0.08(+0.44%) |
Mar 31, 2016 | 17.99 | 18.13 | 17.90 | 18.00 | 270,940 | +0.02(+0.11%) |
Mar 30, 2016 | 17.77 | 18.20 | 17.77 | 17.98 | 373,374 | +0.26(+1.47%) |
Mar 29, 2016 | 17.68 | 17.74 | 17.49 | 17.72 | 243,955 | -0.15(-0.84%) |
Mar 28, 2016 | 17.62 | 17.89 | 17.56 | 17.87 | 194,251 | +0.35(+2.00%) |
Mar 24, 2016 | 17.52 | 17.52 | 17.52 | 0 | -0.09(-0.51%) | |
Mar 23, 2016 | 17.56 | 17.80 | 17.56 | 17.61 | 149,057 | -0.03(-0.17%) |
Mar 22, 2016 | 17.38 | 17.83 | 17.35 | 17.64 | 289,325 | +0.31(+1.79%) |
Mar 21, 2016 | 17.19 | 17.44 | 17.12 | 17.33 | 221,375 | +0.20(+1.17%) |
Mar 18, 2016 | 17.80 | 17.91 | 16.93 | 17.13 | 1,407,922 | -0.57(-3.22%) |
Mar 17, 2016 | 18.00 | 18.08 | 17.65 | 17.70 | 314,912 | -0.20(-1.12%) |
Mar 16, 2016 | 18.01 | 18.25 | 17.84 | 17.90 | 319,074 | -0.15(-0.83%) |
Mar 15, 2016 | 18.08 | 18.11 | 17.90 | 18.05 | 139,518 | -0.05(-0.28%) |
Mar 14, 2016 | 18.43 | 18.47 | 17.89 | 18.10 | 343,310 | -0.41(-2.22%) |
Mar 11, 2016 | 18.60 | 18.69 | 18.49 | 18.51 | 99,650 | +0.06(+0.33%) |
Mar 10, 2016 | 18.63 | 18.74 | 18.40 | 18.45 | 162,643 | -0.12(-0.65%) |
Mar 09, 2016 | 18.55 | 18.68 | 18.42 | 18.57 | 118,228 | +0.11(+0.60%) |
Mar 08, 2016 | 18.39 | 18.69 | 18.29 | 18.46 | 206,011 | +0.10(+0.54%) |
Mar 07, 2016 | 17.82 | 18.76 | 17.82 | 18.36 | 267,707 | +0.04(+0.22%) |
Mar 04, 2016 | 18.02 | 18.37 | 18.02 | 18.32 | 215,525 | +0.32(+1.78%) |
Mar 03, 2016 | 18.14 | 18.44 | 17.89 | 18.00 | 260,921 | -0.10(-0.55%) |
Mar 02, 2016 | 17.71 | 18.16 | 17.52 | 18.10 | 331,725 | +0.39(+2.20%) |