Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.86 | 18.87 | 18.86 | 18.86 | 3,151 | +0.02(+0.09%) |
May 27, 2016 | 18.78 | 18.84 | 18.84 | 18.84 | 2,711 | +0.07(+0.37%) |
May 26, 2016 | 18.80 | 18.81 | 18.77 | 18.77 | 4,691 | +0.05(+0.25%) |
May 25, 2016 | 18.82 | 18.82 | 18.71 | 18.73 | 2,819 | -0.00(-0.00%) |
May 24, 2016 | 18.61 | 18.74 | 18.61 | 18.73 | 11,245 | +0.30(+1.61%) |
May 23, 2016 | 18.42 | 18.47 | 18.42 | 18.43 | 3,066 | +0.20(+1.10%) |
May 19, 2016 | 18.23 | 18.23 | 18.23 | 18.23 | 5 | -0.14(-0.78%) |
May 18, 2016 | 18.39 | 18.54 | 18.35 | 18.37 | 2,073 | -0.03(-0.16%) |
May 17, 2016 | 18.67 | 18.67 | 18.37 | 18.40 | 6,414 | -0.39(-2.07%) |
May 16, 2016 | 18.74 | 18.79 | 18.74 | 18.79 | 677 | +0.17(+0.91%) |
May 13, 2016 | 18.74 | 18.78 | 18.62 | 18.62 | 4,850 | -0.18(-0.96%) |
May 12, 2016 | 18.68 | 18.82 | 18.68 | 18.80 | 2,984 | +0.07(+0.39%) |
May 11, 2016 | 18.85 | 18.85 | 18.72 | 18.73 | 2,663 | -0.14(-0.77%) |
May 10, 2016 | 18.77 | 18.87 | 18.77 | 18.87 | 12,006 | +0.12(+0.66%) |
May 09, 2016 | 18.66 | 18.76 | 18.66 | 18.75 | 1,191 | +0.15(+0.79%) |
May 06, 2016 | 18.51 | 18.60 | 18.51 | 18.60 | 1,312 | +0.10(+0.55%) |
May 05, 2016 | 18.53 | 18.60 | 18.50 | 18.50 | 3,841 | -0.04(-0.20%) |
May 04, 2016 | 18.51 | 18.58 | 18.50 | 18.54 | 4,688 | -0.04(-0.21%) |
May 03, 2016 | 18.54 | 18.57 | 18.54 | 18.57 | 952 | -0.07(-0.36%) |
May 02, 2016 | 18.49 | 18.64 | 18.49 | 18.64 | 7,485 | +0.19(+1.04%) |
Apr 29, 2016 | 18.39 | 18.45 | 18.39 | 18.45 | 978 | -0.02(-0.10%) |
Apr 28, 2016 | 18.55 | 18.69 | 18.47 | 18.47 | 2,150 | -0.07(-0.38%) |
Apr 27, 2016 | 18.58 | 18.58 | 18.54 | 18.54 | 2,801 | -0.04(-0.24%) |
Apr 26, 2016 | 18.61 | 18.61 | 18.55 | 18.58 | 1,570 | +0.05(+0.26%) |
Apr 25, 2016 | 18.53 | 18.54 | 18.53 | 18.54 | 866 | +0.02(+0.10%) |
Apr 22, 2016 | 18.56 | 18.56 | 18.41 | 18.52 | 13,872 | -0.05(-0.26%) |
Apr 21, 2016 | 18.72 | 18.72 | 18.55 | 18.56 | 12,343 | -0.20(-1.07%) |
Apr 20, 2016 | 18.85 | 18.86 | 18.77 | 18.77 | 10,471 | -0.07(-0.39%) |
Apr 19, 2016 | 18.88 | 18.88 | 18.84 | 18.84 | 2,166 | -0.06(-0.31%) |
Apr 18, 2016 | 18.81 | 18.90 | 18.81 | 18.90 | 2,926 | +0.15(+0.81%) |
Apr 15, 2016 | 18.68 | 18.76 | 18.66 | 18.75 | 4,004 | +0.06(+0.33%) |
Apr 14, 2016 | 18.70 | 18.71 | 18.69 | 18.69 | 4,417 | -0.01(-0.04%) |
Apr 13, 2016 | 18.66 | 18.71 | 18.62 | 18.69 | 5,863 | +0.10(+0.54%) |
Apr 12, 2016 | 18.47 | 18.59 | 18.47 | 18.59 | 3,766 | +0.02(+0.09%) |
Apr 11, 2016 | 18.62 | 18.62 | 18.58 | 18.58 | 683 | +0.03(+0.16%) |
Apr 08, 2016 | 18.55 | 18.55 | 18.53 | 18.55 | 521 | +0.07(+0.39%) |
Apr 07, 2016 | 18.54 | 18.59 | 18.47 | 18.47 | 4,190 | -0.18(-0.95%) |
Apr 06, 2016 | 18.54 | 18.65 | 18.52 | 18.65 | 50,759 | +0.14(+0.78%) |
Apr 05, 2016 | 18.66 | 18.66 | 18.51 | 18.51 | 6,171 | -0.19(-1.03%) |
Apr 04, 2016 | 18.71 | 18.72 | 18.70 | 18.70 | 2,915 | +0.03(+0.16%) |
Apr 01, 2016 | 18.55 | 18.67 | 18.55 | 18.67 | 2,248 | +0.09(+0.50%) |
Mar 31, 2016 | 18.65 | 18.65 | 18.57 | 18.58 | 2,431 | -0.06(-0.30%) |
Mar 30, 2016 | 18.62 | 18.63 | 18.59 | 18.63 | 858 | +0.05(+0.26%) |
Mar 29, 2016 | 18.35 | 18.58 | 18.35 | 18.58 | 9,856 | +0.32(+1.73%) |
Mar 28, 2016 | 18.27 | 18.32 | 18.24 | 18.27 | 5,004 | +0.05(+0.26%) |
Mar 24, 2016 | 18.23 | 18.22 | 18.22 | 18.22 | 17,937 | -0.10(-0.52%) |
Mar 23, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 268 | -0.06(-0.35%) |
Mar 22, 2016 | 18.30 | 18.42 | 18.30 | 18.38 | 871 | +0.01(+0.05%) |
Mar 21, 2016 | 18.35 | 18.37 | 18.35 | 18.37 | 3,806 | -0.05(-0.26%) |
Mar 18, 2016 | 18.44 | 18.44 | 18.38 | 18.42 | 15,134 | +0.08(+0.41%) |
Mar 17, 2016 | 18.26 | 18.34 | 18.26 | 18.34 | 44,504 | +0.10(+0.57%) |
Mar 16, 2016 | 18.04 | 18.26 | 18.04 | 18.24 | 5,448 | +0.15(+0.82%) |
Mar 15, 2016 | 18.03 | 18.10 | 18.03 | 18.09 | 2,082 | -0.07(-0.37%) |
Mar 14, 2016 | 18.04 | 18.19 | 18.04 | 18.16 | 21,322 | +0.08(+0.47%) |
Mar 11, 2016 | 18.03 | 18.09 | 18.03 | 18.07 | 3,628 | +0.23(+1.29%) |
Mar 10, 2016 | 17.96 | 17.96 | 17.76 | 17.84 | 5,655 | -0.06(-0.32%) |
Mar 09, 2016 | 17.88 | 17.92 | 17.88 | 17.90 | 1,547 | +0.03(+0.16%) |
Mar 08, 2016 | 17.87 | 17.92 | 17.87 | 17.87 | 4,815 | +0.00(+0.00%) |
Mar 07, 2016 | 17.92 | 17.99 | 17.87 | 17.87 | 7,216 | -0.18(-1.01%) |
Mar 04, 2016 | 18.00 | 18.09 | 17.91 | 18.05 | 60,471 | +0.14(+0.80%) |
Mar 03, 2016 | 17.91 | 17.91 | 17.91 | 17.91 | 887 | -0.02(-0.13%) |
Mar 02, 2016 | 17.89 | 17.93 | 17.83 | 17.93 | 3,406 | -0.01(-0.03%) |