Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.13 | 20.26 | 20.02 | 20.07 | 4,179 | -0.06(-0.32%) |
May 27, 2016 | 19.98 | 20.13 | 20.13 | 20.13 | 18,500 | +0.19(+0.95%) |
May 26, 2016 | 20.00 | 20.00 | 19.82 | 19.94 | 34,156 | +0.03(+0.17%) |
May 25, 2016 | 19.65 | 19.97 | 19.65 | 19.91 | 4,126 | +0.34(+1.73%) |
May 24, 2016 | 19.45 | 19.80 | 19.45 | 19.57 | 14,073 | -0.07(-0.37%) |
May 23, 2016 | 19.63 | 19.77 | 19.61 | 19.64 | 20,624 | -0.25(-1.26%) |
May 20, 2016 | 20.03 | 20.03 | 19.85 | 19.89 | 12,649 | -0.10(-0.50%) |
May 19, 2016 | 19.84 | 20.04 | 19.68 | 19.99 | 17,175 | -0.08(-0.40%) |
May 18, 2016 | 20.24 | 20.24 | 20.07 | 20.07 | 8,574 | -0.19(-0.94%) |
May 17, 2016 | 19.98 | 20.30 | 19.98 | 20.26 | 11,974 | +0.24(+1.20%) |
May 16, 2016 | 20.05 | 20.06 | 19.96 | 20.02 | 15,885 | +0.01(+0.05%) |
May 13, 2016 | 20.00 | 20.05 | 19.96 | 20.01 | 8,977 | -0.11(-0.55%) |
May 12, 2016 | 20.42 | 20.42 | 20.04 | 20.12 | 15,117 | -0.18(-0.89%) |
May 11, 2016 | 20.44 | 20.44 | 20.21 | 20.30 | 15,362 | -0.06(-0.29%) |
May 10, 2016 | 19.65 | 20.58 | 19.61 | 20.36 | 48,756 | +0.80(+4.09%) |
May 09, 2016 | 19.69 | 19.70 | 19.43 | 19.56 | 24,816 | -0.18(-0.91%) |
May 06, 2016 | 19.43 | 19.76 | 19.43 | 19.74 | 33,420 | +0.38(+1.98%) |
May 05, 2016 | 19.81 | 19.83 | 19.31 | 19.36 | 32,368 | -0.27(-1.35%) |
May 04, 2016 | 19.60 | 19.78 | 19.51 | 19.62 | 15,981 | +0.15(+0.78%) |
May 03, 2016 | 19.82 | 19.83 | 19.43 | 19.47 | 26,150 | -0.30(-1.52%) |
May 02, 2016 | 19.53 | 19.77 | 19.37 | 19.77 | 15,876 | +0.25(+1.28%) |
Apr 29, 2016 | 19.40 | 19.58 | 19.40 | 19.52 | 25,666 | +0.03(+0.13%) |
Apr 28, 2016 | 19.52 | 19.70 | 19.48 | 19.50 | 12,182 | +0.06(+0.29%) |
Apr 27, 2016 | 19.50 | 19.54 | 19.30 | 19.44 | 32,801 | -0.14(-0.72%) |
Apr 26, 2016 | 19.44 | 19.58 | 19.30 | 19.58 | 21,549 | +0.22(+1.14%) |
Apr 25, 2016 | 19.05 | 19.63 | 19.05 | 19.36 | 31,461 | +0.26(+1.36%) |
Apr 22, 2016 | 19.25 | 19.38 | 19.02 | 19.10 | 46,110 | -0.32(-1.65%) |
Apr 21, 2016 | 19.43 | 19.60 | 19.35 | 19.42 | 92,965 | +0.03(+0.13%) |
Apr 20, 2016 | 19.15 | 19.43 | 19.11 | 19.39 | 25,591 | +0.14(+0.75%) |
Apr 19, 2016 | 18.84 | 19.25 | 18.84 | 19.25 | 14,549 | +0.46(+2.45%) |
Apr 18, 2016 | 18.82 | 18.98 | 18.79 | 18.79 | 14,245 | -0.04(-0.19%) |
Apr 15, 2016 | 18.68 | 18.89 | 18.67 | 18.83 | 4,444 | +0.15(+0.78%) |
Apr 14, 2016 | 18.75 | 18.83 | 18.64 | 18.68 | 18,989 | -0.16(-0.85%) |
Apr 13, 2016 | 18.59 | 18.89 | 18.59 | 18.84 | 11,785 | +0.33(+1.76%) |
Apr 12, 2016 | 18.50 | 18.55 | 18.34 | 18.51 | 18,431 | +0.13(+0.70%) |
Apr 11, 2016 | 18.24 | 18.40 | 18.23 | 18.39 | 21,966 | +0.24(+1.30%) |
Apr 08, 2016 | 18.14 | 18.18 | 18.14 | 18.15 | 17,703 | +0.17(+0.95%) |
Apr 07, 2016 | 18.00 | 18.01 | 17.96 | 17.98 | 7,053 | -0.06(-0.33%) |
Apr 06, 2016 | 17.93 | 18.05 | 17.91 | 18.04 | 13,620 | +0.08(+0.45%) |
Apr 05, 2016 | 18.06 | 18.14 | 17.96 | 17.96 | 13,292 | -0.17(-0.96%) |
Apr 04, 2016 | 18.26 | 18.26 | 18.13 | 18.13 | 2,545 | -0.09(-0.47%) |
Apr 01, 2016 | 18.02 | 18.24 | 18.02 | 18.22 | 15,391 | +0.20(+1.11%) |
Mar 31, 2016 | 17.97 | 18.08 | 17.71 | 18.02 | 17,107 | +0.05(+0.28%) |
Mar 30, 2016 | 18.10 | 18.12 | 17.97 | 17.97 | 15,831 | -0.16(-0.87%) |
Mar 29, 2016 | 17.98 | 18.13 | 17.98 | 18.13 | 24,370 | +0.11(+0.60%) |
Mar 28, 2016 | 17.93 | 18.08 | 17.93 | 18.02 | 19,178 | -0.02(-0.11%) |
Mar 24, 2016 | 17.90 | 18.04 | 18.04 | 18.04 | 5,300 | +0.16(+0.87%) |
Mar 23, 2016 | 17.85 | 17.93 | 17.84 | 17.88 | 4,207 | -0.13(-0.70%) |
Mar 22, 2016 | 18.04 | 18.07 | 17.92 | 18.01 | 46,708 | +0.11(+0.61%) |
Mar 21, 2016 | 17.80 | 17.92 | 17.78 | 17.90 | 9,037 | +0.09(+0.53%) |
Mar 18, 2016 | 17.90 | 17.90 | 17.78 | 17.80 | 7,980 | +0.00(+0.03%) |
Mar 17, 2016 | 17.86 | 17.92 | 17.76 | 17.80 | 26,229 | +0.04(+0.23%) |
Mar 16, 2016 | 17.64 | 17.76 | 17.57 | 17.76 | 24,761 | +0.07(+0.40%) |
Mar 15, 2016 | 17.70 | 17.71 | 17.64 | 17.69 | 11,083 | -0.10(-0.56%) |
Mar 14, 2016 | 17.71 | 17.80 | 17.67 | 17.79 | 43,306 | +0.05(+0.29%) |
Mar 11, 2016 | 17.67 | 17.76 | 17.64 | 17.74 | 22,410 | +0.11(+0.62%) |
Mar 10, 2016 | 17.52 | 17.65 | 17.47 | 17.63 | 23,461 | +0.11(+0.63%) |
Mar 09, 2016 | 17.55 | 17.59 | 17.50 | 17.52 | 61,082 | +0.01(+0.06%) |
Mar 08, 2016 | 17.47 | 17.56 | 17.39 | 17.51 | 37,361 | +0.00(+0.00%) |
Mar 07, 2016 | 17.56 | 17.63 | 17.50 | 17.51 | 16,786 | +0.03(+0.17%) |
Mar 04, 2016 | 17.39 | 17.48 | 17.35 | 17.48 | 24,250 | +0.30(+1.74%) |
Mar 03, 2016 | 17.13 | 17.18 | 17.08 | 17.18 | 2,575 | +0.06(+0.35%) |
Mar 02, 2016 | 17.04 | 17.14 | 17.04 | 17.12 | 32,205 | +0.06(+0.35%) |