Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.18 | 21.36 | 20.47 | 20.56 | 10,674 | -0.50(-2.39%) |
May 27, 2016 | 21.16 | 21.06 | 21.06 | 21.06 | 4,438 | -0.15(-0.72%) |
May 26, 2016 | 21.40 | 21.40 | 21.13 | 21.21 | 10,363 | +0.18(+0.86%) |
May 25, 2016 | 20.93 | 21.07 | 20.82 | 21.03 | 23,100 | +0.69(+3.41%) |
May 24, 2016 | 19.83 | 20.44 | 19.83 | 20.34 | 20,210 | +0.96(+4.98%) |
May 23, 2016 | 19.28 | 19.38 | 19.20 | 19.38 | 6,096 | +0.00(+0.00%) |
May 20, 2016 | 19.33 | 19.50 | 19.31 | 19.38 | 57,637 | +0.52(+2.77%) |
May 19, 2016 | 19.00 | 19.00 | 18.81 | 18.85 | 38,679 | -0.41(-2.15%) |
May 18, 2016 | 19.38 | 19.81 | 19.07 | 19.27 | 36,531 | +0.12(+0.64%) |
May 17, 2016 | 19.40 | 19.51 | 19.08 | 19.15 | 9,791 | -0.38(-1.96%) |
May 16, 2016 | 19.02 | 19.58 | 19.02 | 19.53 | 16,307 | +0.67(+3.54%) |
May 13, 2016 | 19.28 | 19.33 | 18.76 | 18.86 | 7,332 | -0.76(-3.86%) |
May 12, 2016 | 19.83 | 19.84 | 19.29 | 19.62 | 19,414 | -0.23(-1.14%) |
May 11, 2016 | 19.68 | 19.93 | 19.62 | 19.84 | 8,756 | -0.12(-0.58%) |
May 10, 2016 | 19.81 | 19.98 | 19.79 | 19.96 | 11,134 | +0.55(+2.83%) |
May 09, 2016 | 19.51 | 19.56 | 19.38 | 19.41 | 21,969 | -0.10(-0.51%) |
May 06, 2016 | 19.13 | 19.51 | 19.13 | 19.51 | 3,376 | +0.30(+1.55%) |
May 05, 2016 | 19.42 | 19.49 | 19.21 | 19.21 | 9,097 | -0.38(-1.95%) |
May 04, 2016 | 19.86 | 19.86 | 19.47 | 19.60 | 7,867 | -0.78(-3.83%) |
May 03, 2016 | 20.81 | 20.81 | 20.36 | 20.38 | 19,970 | -1.22(-5.63%) |
May 02, 2016 | 21.51 | 21.62 | 21.38 | 21.59 | 2,636 | +0.50(+2.35%) |
Apr 29, 2016 | 21.30 | 21.44 | 20.93 | 21.10 | 20,349 | -0.11(-0.50%) |
Apr 28, 2016 | 21.41 | 21.69 | 21.20 | 21.20 | 10,967 | -0.44(-2.05%) |
Apr 27, 2016 | 21.45 | 21.72 | 21.36 | 21.65 | 11,643 | +0.46(+2.17%) |
Apr 26, 2016 | 21.32 | 21.40 | 21.18 | 21.19 | 32,907 | +0.30(+1.44%) |
Apr 25, 2016 | 20.91 | 20.92 | 20.80 | 20.89 | 4,439 | -0.22(-1.04%) |
Apr 22, 2016 | 21.04 | 21.19 | 20.85 | 21.11 | 43,532 | -0.16(-0.76%) |
Apr 21, 2016 | 21.69 | 21.69 | 21.20 | 21.27 | 35,029 | -0.50(-2.28%) |
Apr 20, 2016 | 21.84 | 21.99 | 21.59 | 21.76 | 20,933 | -0.11(-0.49%) |
Apr 19, 2016 | 21.60 | 21.93 | 21.60 | 21.87 | 58,995 | +1.20(+5.79%) |
Apr 18, 2016 | 20.07 | 20.75 | 20.07 | 20.67 | 32,712 | +0.46(+2.27%) |
Apr 15, 2016 | 20.20 | 20.35 | 20.20 | 20.21 | 41,819 | -0.15(-0.75%) |
Apr 14, 2016 | 20.38 | 20.41 | 20.31 | 20.37 | 4,918 | +0.10(+0.49%) |
Apr 13, 2016 | 20.16 | 20.35 | 20.07 | 20.27 | 44,940 | +0.73(+3.74%) |
Apr 12, 2016 | 19.23 | 19.61 | 19.16 | 19.54 | 41,097 | +0.58(+3.04%) |
Apr 11, 2016 | 19.29 | 19.51 | 18.95 | 18.96 | 56,871 | +0.23(+1.20%) |
Apr 08, 2016 | 18.83 | 18.97 | 18.69 | 18.74 | 67,638 | +0.77(+4.32%) |
Apr 07, 2016 | 18.41 | 18.41 | 17.83 | 17.96 | 17,954 | -0.87(-4.64%) |
Apr 06, 2016 | 18.27 | 18.85 | 18.27 | 18.83 | 19,315 | +0.70(+3.88%) |
Apr 05, 2016 | 18.26 | 18.33 | 18.10 | 18.13 | 39,668 | -1.07(-5.58%) |
Apr 04, 2016 | 19.42 | 19.49 | 19.16 | 19.20 | 14,444 | +0.02(+0.09%) |
Apr 01, 2016 | 18.58 | 19.23 | 18.49 | 19.19 | 13,452 | -0.57(-2.90%) |
Mar 31, 2016 | 19.94 | 20.02 | 19.72 | 19.76 | 24,915 | -0.32(-1.59%) |
Mar 30, 2016 | 20.14 | 20.41 | 20.02 | 20.08 | 45,073 | +0.58(+2.95%) |
Mar 29, 2016 | 18.47 | 19.51 | 18.47 | 19.50 | 31,113 | +0.76(+4.04%) |
Mar 28, 2016 | 18.79 | 18.80 | 18.60 | 18.74 | 17,142 | +0.22(+1.17%) |
Mar 24, 2016 | 18.23 | 18.53 | 18.53 | 18.53 | 69,686 | -0.41(-2.19%) |
Mar 23, 2016 | 19.40 | 19.40 | 18.91 | 18.94 | 23,430 | -0.42(-2.15%) |
Mar 22, 2016 | 19.04 | 19.54 | 18.91 | 19.36 | 34,455 | -0.33(-1.69%) |
Mar 21, 2016 | 19.76 | 19.83 | 19.60 | 19.69 | 16,395 | -0.26(-1.31%) |
Mar 18, 2016 | 20.07 | 20.17 | 19.86 | 19.95 | 32,897 | -0.06(-0.32%) |
Mar 17, 2016 | 19.47 | 20.10 | 19.37 | 20.02 | 38,111 | +0.59(+3.06%) |
Mar 16, 2016 | 18.51 | 19.48 | 18.49 | 19.42 | 40,784 | +0.57(+3.02%) |
Mar 15, 2016 | 18.83 | 18.86 | 18.69 | 18.85 | 19,576 | -0.48(-2.47%) |
Mar 14, 2016 | 19.38 | 19.50 | 19.20 | 19.33 | 28,654 | -0.06(-0.33%) |
Mar 11, 2016 | 19.03 | 19.51 | 18.97 | 19.39 | 115,900 | +1.36(+7.52%) |
Mar 10, 2016 | 18.53 | 18.90 | 17.57 | 18.04 | 177,328 | +0.06(+0.33%) |
Mar 09, 2016 | 18.07 | 18.11 | 17.92 | 17.98 | 22,449 | +0.20(+1.11%) |
Mar 08, 2016 | 18.14 | 18.16 | 17.78 | 17.78 | 10,334 | -0.61(-3.33%) |
Mar 07, 2016 | 17.74 | 18.56 | 17.74 | 18.39 | 36,816 | +0.01(+0.05%) |
Mar 04, 2016 | 18.31 | 18.63 | 18.29 | 18.38 | 38,984 | +0.26(+1.44%) |
Mar 03, 2016 | 17.66 | 18.13 | 17.62 | 18.12 | 78,897 | +0.52(+2.97%) |
Mar 02, 2016 | 17.25 | 17.60 | 17.06 | 17.60 | 27,687 | +0.12(+0.67%) |