Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.85 | 20.98 | 20.23 | 20.54 | 30,003 | -0.66(-3.11%) |
May 27, 2016 | 21.18 | 21.20 | 21.20 | 21.20 | 23,900 | -0.01(-0.05%) |
May 26, 2016 | 21.46 | 21.46 | 21.08 | 21.21 | 12,889 | -0.06(-0.28%) |
May 25, 2016 | 21.35 | 21.55 | 21.09 | 21.27 | 16,596 | -0.19(-0.89%) |
May 24, 2016 | 21.21 | 21.76 | 21.16 | 21.46 | 34,067 | +0.32(+1.51%) |
May 23, 2016 | 19.44 | 21.14 | 19.44 | 21.14 | 58,929 | +1.30(+6.55%) |
May 20, 2016 | 20.02 | 20.02 | 19.23 | 19.84 | 54,270 | -0.19(-0.95%) |
May 19, 2016 | 20.46 | 20.66 | 20.01 | 20.03 | 23,113 | -0.80(-3.84%) |
May 18, 2016 | 20.80 | 21.08 | 20.53 | 20.83 | 34,251 | -0.04(-0.19%) |
May 17, 2016 | 20.47 | 21.05 | 20.39 | 20.87 | 51,335 | +0.15(+0.72%) |
May 16, 2016 | 20.48 | 20.95 | 20.48 | 20.72 | 76,275 | +0.39(+1.92%) |
May 13, 2016 | 19.98 | 20.34 | 19.98 | 20.33 | 115,051 | +0.17(+0.84%) |
May 12, 2016 | 20.20 | 20.32 | 19.92 | 20.16 | 57,855 | +0.27(+1.36%) |
May 11, 2016 | 20.10 | 20.21 | 19.89 | 19.89 | 50,408 | -0.13(-0.65%) |
May 10, 2016 | 20.25 | 20.25 | 19.71 | 20.02 | 47,682 | -0.01(-0.05%) |
May 09, 2016 | 20.08 | 20.20 | 20.02 | 20.03 | 35,809 | -0.10(-0.50%) |
May 06, 2016 | 20.34 | 20.34 | 19.85 | 20.13 | 41,541 | -0.13(-0.64%) |
May 05, 2016 | 20.15 | 20.29 | 19.79 | 20.26 | 38,695 | +0.26(+1.30%) |
May 04, 2016 | 19.82 | 20.06 | 19.82 | 20.00 | 34,713 | +0.00(+0.00%) |
May 03, 2016 | 20.35 | 20.35 | 19.91 | 20.00 | 35,105 | -0.29(-1.43%) |
May 02, 2016 | 20.36 | 20.36 | 19.90 | 20.29 | 31,210 | +0.04(+0.20%) |
Apr 29, 2016 | 19.73 | 20.25 | 19.65 | 20.25 | 49,178 | +0.58(+2.95%) |
Apr 28, 2016 | 19.70 | 19.98 | 19.41 | 19.67 | 17,881 | -0.63(-3.10%) |
Apr 27, 2016 | 20.05 | 20.30 | 19.94 | 20.30 | 20,650 | +0.14(+0.69%) |
Apr 26, 2016 | 20.07 | 20.16 | 19.71 | 20.16 | 23,062 | +0.07(+0.35%) |
Apr 25, 2016 | 20.14 | 20.29 | 19.79 | 20.09 | 33,942 | -0.01(-0.05%) |
Apr 22, 2016 | 19.70 | 20.30 | 19.52 | 20.10 | 30,928 | +0.16(+0.80%) |
Apr 21, 2016 | 19.24 | 20.10 | 19.24 | 19.94 | 22,094 | +0.48(+2.47%) |
Apr 20, 2016 | 19.11 | 19.50 | 19.02 | 19.46 | 28,442 | +0.26(+1.35%) |
Apr 19, 2016 | 18.75 | 19.28 | 18.62 | 19.20 | 29,631 | +0.26(+1.37%) |
Apr 18, 2016 | 19.53 | 19.53 | 18.03 | 18.94 | 84,693 | -1.43(-7.02%) |
Apr 15, 2016 | 20.39 | 20.55 | 20.25 | 20.37 | 63,109 | +0.00(+0.00%) |
Apr 14, 2016 | 20.26 | 20.57 | 20.10 | 20.37 | 52,961 | +0.11(+0.54%) |
Apr 13, 2016 | 20.02 | 20.35 | 19.90 | 20.26 | 46,322 | +0.26(+1.30%) |
Apr 12, 2016 | 20.03 | 20.35 | 19.76 | 20.00 | 60,222 | +0.12(+0.60%) |
Apr 11, 2016 | 19.74 | 20.32 | 19.70 | 19.88 | 80,793 | +0.18(+0.91%) |
Apr 08, 2016 | 19.69 | 19.70 | 19.40 | 19.70 | 21,880 | +0.07(+0.36%) |
Apr 07, 2016 | 19.44 | 19.63 | 19.25 | 19.63 | 30,355 | +0.13(+0.67%) |
Apr 06, 2016 | 19.49 | 19.50 | 19.35 | 19.50 | 26,978 | +0.10(+0.52%) |
Apr 05, 2016 | 19.38 | 19.50 | 19.26 | 19.40 | 20,898 | -0.07(-0.36%) |
Apr 04, 2016 | 19.38 | 19.50 | 18.98 | 19.47 | 36,960 | +0.09(+0.46%) |
Apr 01, 2016 | 19.14 | 19.50 | 19.14 | 19.38 | 25,140 | +0.24(+1.25%) |
Mar 31, 2016 | 19.24 | 19.39 | 19.14 | 19.14 | 21,955 | -0.26(-1.34%) |
Mar 30, 2016 | 18.73 | 19.93 | 18.67 | 19.40 | 34,469 | +0.69(+3.69%) |
Mar 29, 2016 | 18.60 | 18.71 | 18.56 | 18.71 | 22,447 | +0.01(+0.05%) |
Mar 28, 2016 | 17.83 | 18.84 | 17.83 | 18.70 | 42,329 | +0.46(+2.52%) |
Mar 24, 2016 | 17.70 | 18.24 | 18.24 | 18.24 | 47,100 | +0.35(+1.96%) |
Mar 23, 2016 | 18.00 | 18.00 | 17.70 | 17.89 | 21,984 | -0.11(-0.61%) |
Mar 22, 2016 | 17.79 | 18.00 | 17.78 | 18.00 | 26,756 | +0.02(+0.11%) |
Mar 21, 2016 | 18.26 | 18.26 | 17.70 | 17.98 | 28,300 | -0.17(-0.94%) |
Mar 18, 2016 | 17.81 | 18.15 | 17.80 | 18.15 | 40,149 | +0.15(+0.83%) |
Mar 17, 2016 | 17.92 | 18.00 | 17.77 | 18.00 | 17,386 | +0.00(+0.00%) |
Mar 16, 2016 | 17.52 | 18.00 | 17.52 | 18.00 | 21,680 | +0.14(+0.78%) |
Mar 15, 2016 | 17.98 | 18.19 | 17.68 | 17.86 | 12,711 | -0.12(-0.67%) |
Mar 14, 2016 | 17.79 | 17.99 | 17.47 | 17.98 | 25,032 | +0.17(+0.95%) |
Mar 11, 2016 | 17.46 | 18.00 | 17.46 | 17.81 | 14,255 | +0.33(+1.89%) |
Mar 10, 2016 | 17.60 | 17.76 | 17.40 | 17.48 | 10,453 | +0.01(+0.06%) |
Mar 09, 2016 | 17.89 | 17.89 | 17.07 | 17.47 | 10,443 | +0.18(+1.04%) |
Mar 08, 2016 | 17.19 | 17.48 | 16.97 | 17.29 | 8,793 | -0.34(-1.93%) |
Mar 07, 2016 | 17.75 | 17.98 | 17.42 | 17.63 | 15,224 | +0.38(+2.20%) |
Mar 04, 2016 | 18.49 | 18.80 | 18.06 | 17.25 | 17,888 | -1.46(-7.80%) |
Mar 03, 2016 | 18.30 | 18.98 | 17.75 | 18.71 | 26,793 | +0.41(+2.24%) |
Mar 02, 2016 | 19.18 | 19.18 | 18.27 | 18.30 | 11,526 | -0.05(-0.27%) |