Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.01 | 23.07 | 22.69 | 22.74 | 217,954 | -0.12(-0.53%) |
May 27, 2016 | 22.52 | 22.86 | 22.86 | 22.86 | 120,952 | +0.34(+1.51%) |
May 26, 2016 | 22.66 | 22.71 | 22.43 | 22.52 | 69,535 | -0.22(-0.96%) |
May 25, 2016 | 22.48 | 22.82 | 22.28 | 22.74 | 134,045 | +0.41(+1.85%) |
May 24, 2016 | 21.82 | 22.45 | 21.80 | 22.33 | 224,802 | +0.70(+3.23%) |
May 23, 2016 | 21.54 | 21.70 | 21.27 | 21.63 | 130,714 | +0.01(+0.04%) |
May 20, 2016 | 21.32 | 21.72 | 20.50 | 21.62 | 132,778 | +0.45(+2.11%) |
May 19, 2016 | 21.44 | 21.80 | 20.92 | 21.18 | 89,060 | -0.47(-2.17%) |
May 18, 2016 | 20.49 | 21.65 | 20.49 | 21.65 | 257,917 | +1.19(+5.83%) |
May 17, 2016 | 20.88 | 21.03 | 20.33 | 20.45 | 166,932 | -0.50(-2.40%) |
May 16, 2016 | 20.62 | 21.20 | 20.50 | 20.96 | 120,552 | +0.44(+2.13%) |
May 13, 2016 | 20.95 | 21.16 | 20.41 | 20.52 | 135,345 | -0.48(-2.28%) |
May 12, 2016 | 21.20 | 21.34 | 20.92 | 21.00 | 360,562 | -0.11(-0.54%) |
May 11, 2016 | 21.11 | 21.35 | 21.05 | 21.11 | 104,302 | -0.06(-0.27%) |
May 10, 2016 | 20.93 | 21.30 | 20.75 | 21.17 | 65,030 | +0.43(+2.07%) |
May 09, 2016 | 20.62 | 20.91 | 20.46 | 20.74 | 130,501 | +0.03(+0.16%) |
May 06, 2016 | 20.64 | 20.72 | 20.40 | 20.71 | 107,830 | +0.11(+0.51%) |
May 05, 2016 | 20.89 | 21.04 | 20.58 | 20.60 | 107,672 | -0.14(-0.66%) |
May 04, 2016 | 20.94 | 21.32 | 20.63 | 20.74 | 213,866 | -0.35(-1.65%) |
May 03, 2016 | 21.23 | 21.40 | 20.81 | 21.09 | 127,183 | -0.43(-2.00%) |
May 02, 2016 | 21.32 | 21.61 | 21.18 | 21.52 | 124,622 | +0.28(+1.30%) |
Apr 29, 2016 | 21.30 | 21.55 | 20.98 | 21.24 | 157,241 | -0.08(-0.38%) |
Apr 28, 2016 | 21.25 | 21.56 | 21.18 | 21.32 | 133,749 | -0.18(-0.83%) |
Apr 27, 2016 | 21.70 | 21.73 | 21.26 | 21.50 | 255,884 | -0.19(-0.90%) |
Apr 26, 2016 | 21.40 | 21.78 | 21.26 | 21.70 | 110,848 | +0.40(+1.87%) |
Apr 25, 2016 | 21.39 | 21.61 | 21.14 | 21.30 | 91,860 | -0.19(-0.87%) |
Apr 22, 2016 | 21.20 | 21.64 | 21.20 | 21.48 | 134,212 | +0.28(+1.30%) |
Apr 21, 2016 | 21.39 | 21.54 | 21.13 | 21.21 | 154,808 | -0.19(-0.87%) |
Apr 20, 2016 | 21.06 | 21.45 | 21.03 | 21.40 | 96,240 | +0.32(+1.50%) |
Apr 19, 2016 | 20.94 | 21.17 | 20.88 | 21.08 | 114,454 | +0.27(+1.29%) |
Apr 18, 2016 | 20.53 | 20.91 | 20.53 | 20.81 | 119,781 | +0.13(+0.63%) |
Apr 15, 2016 | 20.54 | 20.85 | 20.53 | 20.68 | 183,666 | +0.08(+0.39%) |
Apr 14, 2016 | 20.44 | 20.93 | 20.37 | 20.60 | 141,656 | +0.13(+0.63%) |
Apr 13, 2016 | 19.85 | 20.54 | 19.85 | 20.47 | 222,640 | +0.85(+4.34%) |
Apr 12, 2016 | 19.26 | 19.70 | 19.26 | 19.62 | 147,852 | +0.37(+1.94%) |
Apr 11, 2016 | 19.21 | 19.72 | 19.21 | 19.25 | 207,762 | +0.20(+1.06%) |
Apr 08, 2016 | 18.95 | 19.35 | 18.88 | 19.04 | 130,796 | +0.33(+1.78%) |
Apr 07, 2016 | 19.23 | 19.30 | 18.62 | 18.71 | 414,051 | -0.73(-3.75%) |
Apr 06, 2016 | 19.48 | 19.98 | 19.25 | 19.44 | 178,920 | +0.02(+0.08%) |
Apr 05, 2016 | 19.80 | 19.83 | 19.40 | 19.42 | 171,525 | -0.57(-2.84%) |
Apr 04, 2016 | 20.31 | 20.31 | 19.94 | 19.99 | 90,208 | -0.32(-1.56%) |
Apr 01, 2016 | 19.90 | 20.34 | 19.81 | 20.31 | 233,417 | +0.31(+1.54%) |
Mar 31, 2016 | 19.99 | 20.18 | 19.79 | 20.00 | 217,695 | +0.01(+0.04%) |
Mar 30, 2016 | 20.15 | 20.33 | 19.90 | 19.99 | 121,827 | +0.03(+0.16%) |
Mar 29, 2016 | 19.13 | 19.99 | 19.13 | 19.96 | 218,570 | +0.25(+1.26%) |
Mar 28, 2016 | 19.70 | 19.89 | 19.54 | 19.71 | 107,910 | +0.11(+0.57%) |
Mar 24, 2016 | 19.49 | 19.60 | 19.60 | 19.60 | 132,856 | +0.02(+0.12%) |
Mar 23, 2016 | 19.73 | 19.77 | 19.57 | 19.58 | 175,421 | -0.24(-1.21%) |
Mar 22, 2016 | 19.91 | 20.26 | 19.61 | 19.82 | 206,762 | -0.22(-1.12%) |
Mar 21, 2016 | 20.21 | 20.67 | 19.96 | 20.04 | 168,741 | -0.25(-1.22%) |
Mar 18, 2016 | 19.94 | 20.57 | 19.94 | 20.29 | 570,462 | +0.44(+2.22%) |
Mar 17, 2016 | 19.31 | 19.93 | 18.98 | 19.85 | 145,266 | +0.55(+2.87%) |
Mar 16, 2016 | 19.32 | 19.69 | 19.14 | 19.29 | 151,321 | -0.13(-0.66%) |
Mar 15, 2016 | 19.52 | 19.61 | 19.35 | 19.42 | 155,766 | -0.19(-0.98%) |
Mar 14, 2016 | 19.88 | 19.89 | 19.49 | 19.62 | 115,713 | -0.37(-1.84%) |
Mar 11, 2016 | 19.70 | 20.03 | 19.56 | 19.98 | 184,715 | +0.48(+2.47%) |
Mar 10, 2016 | 19.46 | 19.72 | 19.09 | 19.50 | 98,377 | +0.14(+0.75%) |
Mar 09, 2016 | 19.58 | 19.61 | 19.25 | 19.36 | 121,302 | -0.10(-0.54%) |
Mar 08, 2016 | 19.90 | 19.90 | 19.43 | 19.46 | 170,480 | -0.60(-3.00%) |
Mar 07, 2016 | 19.73 | 20.10 | 19.66 | 20.06 | 173,329 | +0.26(+1.34%) |
Mar 04, 2016 | 19.86 | 20.01 | 19.62 | 19.80 | 168,458 | +0.03(+0.16%) |
Mar 03, 2016 | 19.41 | 19.90 | 19.24 | 19.77 | 183,300 | +0.37(+1.90%) |
Mar 02, 2016 | 18.88 | 19.42 | 18.85 | 19.40 | 170,342 | +0.46(+2.41%) |