Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.48 | 23.74 | 23.13 | 23.47 | 205,353 | -0.02(-0.09%) |
May 27, 2016 | 22.75 | 23.49 | 23.49 | 23.49 | 214,800 | +0.74(+3.25%) |
May 26, 2016 | 21.53 | 22.89 | 21.53 | 22.75 | 185,638 | +1.15(+5.32%) |
May 25, 2016 | 21.45 | 21.76 | 21.33 | 21.60 | 111,925 | +0.18(+0.84%) |
May 24, 2016 | 21.25 | 21.60 | 20.92 | 21.42 | 194,075 | +0.19(+0.89%) |
May 23, 2016 | 21.49 | 21.49 | 21.16 | 21.23 | 77,390 | -0.34(-1.58%) |
May 20, 2016 | 21.49 | 21.71 | 21.45 | 21.57 | 140,654 | +0.02(+0.09%) |
May 19, 2016 | 21.76 | 21.76 | 20.91 | 21.55 | 326,857 | -0.60(-2.71%) |
May 18, 2016 | 22.42 | 22.85 | 22.13 | 22.15 | 169,775 | -0.27(-1.20%) |
May 17, 2016 | 22.63 | 22.91 | 22.37 | 22.42 | 309,410 | -0.22(-0.97%) |
May 16, 2016 | 22.85 | 23.22 | 22.57 | 22.64 | 194,491 | -0.16(-0.70%) |
May 13, 2016 | 22.59 | 23.54 | 22.54 | 22.80 | 329,148 | +0.11(+0.48%) |
May 12, 2016 | 22.74 | 22.95 | 22.56 | 22.69 | 114,694 | +0.05(+0.22%) |
May 11, 2016 | 22.54 | 22.79 | 22.45 | 22.64 | 141,319 | +0.12(+0.53%) |
May 10, 2016 | 22.16 | 22.58 | 22.16 | 22.52 | 85,299 | +0.40(+1.81%) |
May 09, 2016 | 22.66 | 22.66 | 21.89 | 22.12 | 207,586 | -0.50(-2.21%) |
May 06, 2016 | 21.73 | 22.83 | 21.45 | 22.62 | 511,963 | +0.86(+3.95%) |
May 05, 2016 | 20.93 | 21.89 | 20.91 | 21.76 | 512,066 | +0.91(+4.36%) |
May 04, 2016 | 19.89 | 20.92 | 19.89 | 20.85 | 505,681 | +0.98(+4.93%) |
May 03, 2016 | 20.25 | 20.25 | 19.80 | 19.87 | 176,039 | -0.53(-2.60%) |
May 02, 2016 | 20.50 | 20.74 | 20.29 | 20.40 | 303,282 | -0.06(-0.29%) |
Apr 29, 2016 | 20.81 | 20.88 | 20.18 | 20.46 | 232,784 | -0.29(-1.40%) |
Apr 28, 2016 | 20.63 | 20.90 | 20.25 | 20.75 | 250,061 | +0.03(+0.14%) |
Apr 27, 2016 | 20.98 | 21.10 | 20.50 | 20.72 | 311,014 | -0.30(-1.43%) |
Apr 26, 2016 | 20.85 | 21.13 | 20.65 | 21.02 | 351,494 | +0.15(+0.72%) |
Apr 25, 2016 | 21.53 | 21.53 | 20.54 | 20.87 | 245,844 | -0.62(-2.89%) |
Apr 22, 2016 | 22.30 | 22.70 | 21.31 | 21.49 | 460,709 | -0.76(-3.42%) |
Apr 21, 2016 | 22.42 | 22.46 | 21.76 | 22.25 | 217,328 | -0.23(-1.02%) |
Apr 20, 2016 | 22.26 | 22.86 | 22.15 | 22.48 | 609,559 | +0.18(+0.81%) |
Apr 19, 2016 | 21.85 | 22.37 | 21.70 | 22.30 | 685,579 | +0.54(+2.48%) |
Apr 18, 2016 | 22.00 | 22.25 | 21.36 | 21.76 | 455,163 | -0.52(-2.33%) |
Apr 15, 2016 | 22.50 | 22.64 | 22.16 | 22.28 | 419,561 | -0.47(-2.07%) |
Apr 14, 2016 | 21.92 | 22.89 | 21.92 | 22.75 | 595,909 | +0.75(+3.41%) |
Apr 13, 2016 | 20.79 | 22.00 | 20.33 | 22.00 | 697,461 | +1.61(+7.90%) |
Apr 12, 2016 | 20.00 | 20.40 | 19.78 | 20.39 | 276,552 | +0.42(+2.10%) |
Apr 11, 2016 | 20.26 | 20.27 | 19.87 | 19.97 | 145,950 | -0.22(-1.09%) |
Apr 08, 2016 | 19.90 | 20.24 | 19.57 | 20.19 | 142,893 | +0.58(+2.96%) |
Apr 07, 2016 | 20.31 | 20.35 | 19.45 | 19.61 | 176,368 | -0.73(-3.59%) |
Apr 06, 2016 | 20.99 | 21.00 | 20.00 | 20.34 | 380,827 | -0.72(-3.42%) |
Apr 05, 2016 | 20.93 | 21.15 | 20.67 | 21.06 | 205,141 | -0.03(-0.14%) |
Apr 04, 2016 | 21.35 | 21.45 | 20.91 | 21.09 | 269,611 | -0.41(-1.91%) |
Apr 01, 2016 | 21.24 | 21.50 | 20.98 | 21.50 | 198,184 | +0.06(+0.28%) |
Mar 31, 2016 | 20.70 | 21.50 | 20.64 | 21.44 | 363,257 | +0.74(+3.57%) |
Mar 30, 2016 | 20.70 | 20.84 | 20.54 | 20.70 | 279,131 | +0.07(+0.34%) |
Mar 29, 2016 | 20.39 | 20.70 | 20.15 | 20.63 | 321,926 | +0.20(+0.98%) |
Mar 28, 2016 | 20.94 | 20.98 | 20.07 | 20.43 | 354,637 | -0.40(-1.92%) |
Mar 24, 2016 | 20.32 | 20.83 | 20.83 | 20.83 | 591,700 | +0.41(+2.01%) |
Mar 23, 2016 | 20.33 | 20.51 | 20.05 | 20.42 | 642,087 | +0.15(+0.74%) |
Mar 22, 2016 | 19.94 | 20.31 | 19.75 | 20.27 | 207,529 | +0.22(+1.10%) |
Mar 21, 2016 | 20.03 | 20.20 | 19.69 | 20.05 | 197,878 | +0.04(+0.20%) |
Mar 18, 2016 | 20.35 | 20.38 | 19.89 | 20.01 | 284,665 | -0.35(-1.72%) |
Mar 17, 2016 | 20.81 | 21.04 | 20.18 | 20.36 | 651,594 | -0.52(-2.49%) |
Mar 16, 2016 | 19.79 | 21.08 | 19.48 | 20.88 | 526,271 | +1.00(+5.03%) |
Mar 15, 2016 | 19.94 | 20.40 | 19.81 | 19.88 | 376,595 | -0.17(-0.85%) |
Mar 14, 2016 | 20.27 | 20.33 | 19.81 | 20.05 | 418,014 | -0.22(-1.09%) |
Mar 11, 2016 | 20.35 | 20.45 | 19.85 | 20.27 | 394,491 | +0.46(+2.32%) |
Mar 10, 2016 | 20.83 | 20.83 | 19.80 | 19.81 | 479,968 | -0.62(-3.03%) |
Mar 09, 2016 | 20.27 | 20.27 | 19.86 | 20.43 | 383,362 | +0.40(+2.00%) |
Mar 08, 2016 | 19.96 | 20.48 | 19.59 | 20.03 | 354,321 | +0.08(+0.40%) |
Mar 07, 2016 | 20.12 | 20.49 | 19.87 | 19.95 | 734,590 | -0.30(-1.48%) |
Mar 04, 2016 | 20.89 | 21.12 | 19.88 | 20.25 | 744,939 | -0.52(-2.50%) |
Mar 03, 2016 | 20.85 | 21.08 | 20.05 | 20.77 | 820,950 | -0.09(-0.43%) |
Mar 02, 2016 | 21.95 | 21.98 | 20.32 | 20.86 | 1,060,185 | -1.01(-4.62%) |