Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.49 | 19.49 | 19.14 | 19.14 | 647,322 | -0.34(-1.76%) |
May 27, 2016 | 19.30 | 19.48 | 19.48 | 19.48 | 451,992 | +0.22(+1.12%) |
May 26, 2016 | 19.23 | 19.36 | 19.12 | 19.26 | 516,423 | +0.10(+0.51%) |
May 25, 2016 | 19.15 | 19.26 | 18.99 | 19.16 | 426,532 | +0.12(+0.62%) |
May 24, 2016 | 18.75 | 19.09 | 18.69 | 19.05 | 315,123 | +0.39(+2.11%) |
May 23, 2016 | 18.72 | 18.90 | 18.63 | 18.65 | 429,242 | -0.09(-0.47%) |
May 20, 2016 | 18.49 | 18.83 | 18.43 | 18.74 | 377,480 | +0.39(+2.14%) |
May 19, 2016 | 18.21 | 18.44 | 18.04 | 18.35 | 455,707 | +0.08(+0.43%) |
May 18, 2016 | 18.54 | 18.78 | 18.02 | 18.27 | 721,352 | -0.17(-0.91%) |
May 17, 2016 | 18.46 | 18.75 | 18.27 | 18.44 | 420,594 | +0.01(+0.05%) |
May 16, 2016 | 18.36 | 18.46 | 18.00 | 18.43 | 395,299 | +0.12(+0.64%) |
May 13, 2016 | 18.36 | 18.56 | 18.16 | 18.31 | 349,868 | -0.17(-0.90%) |
May 12, 2016 | 18.74 | 18.90 | 18.40 | 18.48 | 434,870 | -0.26(-1.36%) |
May 11, 2016 | 18.94 | 18.94 | 18.66 | 18.73 | 477,663 | -0.17(-0.88%) |
May 10, 2016 | 18.66 | 19.01 | 18.57 | 18.90 | 330,220 | +0.24(+1.26%) |
May 09, 2016 | 18.88 | 19.29 | 18.53 | 18.66 | 286,979 | -0.41(-2.16%) |
May 06, 2016 | 19.24 | 19.42 | 18.84 | 19.08 | 546,632 | +0.09(+0.47%) |
May 05, 2016 | 18.71 | 19.21 | 18.66 | 18.99 | 567,057 | +0.28(+1.52%) |
May 04, 2016 | 18.39 | 18.86 | 18.11 | 18.70 | 467,816 | +0.26(+1.38%) |
May 03, 2016 | 18.26 | 18.57 | 18.15 | 18.45 | 282,419 | +0.03(+0.16%) |
May 02, 2016 | 17.97 | 18.50 | 17.87 | 18.42 | 479,701 | +0.44(+2.46%) |
Apr 29, 2016 | 18.10 | 18.11 | 17.90 | 17.98 | 409,926 | -0.21(-1.13%) |
Apr 28, 2016 | 17.97 | 18.46 | 17.90 | 18.18 | 330,904 | +0.10(+0.54%) |
Apr 27, 2016 | 18.08 | 18.38 | 17.91 | 18.08 | 667,469 | -0.17(-0.91%) |
Apr 26, 2016 | 18.16 | 18.47 | 18.08 | 18.25 | 942,667 | +0.09(+0.49%) |
Apr 25, 2016 | 18.18 | 18.31 | 17.84 | 18.16 | 610,208 | -0.23(-1.23%) |
Apr 22, 2016 | 18.24 | 18.52 | 18.21 | 18.39 | 582,412 | +0.14(+0.75%) |
Apr 21, 2016 | 18.12 | 18.43 | 17.99 | 18.25 | 678,272 | -0.13(-0.69%) |
Apr 20, 2016 | 18.48 | 18.93 | 17.89 | 18.38 | 2,049,894 | -0.31(-1.68%) |
Apr 19, 2016 | 18.74 | 18.87 | 18.18 | 18.69 | 3,180,979 | +0.00(+0.00%) |