Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.61 | 20.03 | 19.61 | 19.79 | 174,500 | +0.17(+0.89%) |
May 27, 2016 | 20.02 | 19.61 | 19.61 | 19.61 | 143,106 | -0.46(-2.29%) |
May 26, 2016 | 20.39 | 20.51 | 20.06 | 20.07 | 114,912 | -0.30(-1.49%) |
May 25, 2016 | 20.29 | 20.44 | 20.10 | 20.38 | 164,394 | +0.23(+1.14%) |
May 24, 2016 | 19.79 | 20.35 | 19.68 | 20.15 | 213,843 | +0.45(+2.29%) |
May 23, 2016 | 19.59 | 19.73 | 19.30 | 19.70 | 180,113 | +0.06(+0.28%) |
May 20, 2016 | 19.15 | 19.66 | 19.15 | 19.64 | 153,624 | +0.61(+3.19%) |
May 19, 2016 | 18.73 | 19.24 | 18.59 | 19.04 | 225,898 | +0.15(+0.78%) |
May 18, 2016 | 18.93 | 19.20 | 18.68 | 18.89 | 139,458 | -0.09(-0.48%) |
May 17, 2016 | 19.29 | 19.74 | 18.85 | 18.98 | 192,964 | -0.35(-1.81%) |
May 16, 2016 | 19.33 | 19.39 | 19.19 | 19.33 | 239,998 | +0.14(+0.72%) |
May 13, 2016 | 19.66 | 19.92 | 19.08 | 19.19 | 188,228 | -0.51(-2.57%) |
May 12, 2016 | 20.19 | 20.34 | 19.65 | 19.70 | 144,459 | -0.32(-1.61%) |
May 11, 2016 | 20.30 | 20.53 | 19.99 | 20.02 | 157,408 | -0.35(-1.72%) |
May 10, 2016 | 20.23 | 20.59 | 20.06 | 20.37 | 224,812 | +0.13(+0.64%) |
May 09, 2016 | 20.67 | 20.87 | 20.23 | 20.24 | 194,666 | -0.52(-2.52%) |
May 06, 2016 | 20.41 | 20.95 | 20.41 | 20.76 | 224,113 | +0.22(+1.07%) |
May 05, 2016 | 20.61 | 21.56 | 20.43 | 20.54 | 221,191 | -0.53(-2.53%) |
May 04, 2016 | 20.89 | 21.36 | 20.89 | 21.08 | 143,379 | -0.01(-0.04%) |
May 03, 2016 | 21.36 | 21.67 | 20.86 | 21.09 | 150,509 | -0.53(-2.47%) |
May 02, 2016 | 21.65 | 21.68 | 21.32 | 21.62 | 152,403 | +0.11(+0.51%) |
Apr 29, 2016 | 21.28 | 21.63 | 21.06 | 21.51 | 139,330 | +0.21(+0.99%) |
Apr 28, 2016 | 21.67 | 21.95 | 21.25 | 21.30 | 141,951 | -0.54(-2.48%) |
Apr 27, 2016 | 21.87 | 21.95 | 21.61 | 21.84 | 162,121 | +0.02(+0.08%) |
Apr 26, 2016 | 21.33 | 21.84 | 21.32 | 21.82 | 125,286 | +0.56(+2.64%) |
Apr 25, 2016 | 21.69 | 21.90 | 21.18 | 21.26 | 93,476 | -0.52(-2.36%) |
Apr 22, 2016 | 21.55 | 22.02 | 21.54 | 21.78 | 116,237 | +0.23(+1.07%) |
Apr 21, 2016 | 21.55 | 21.86 | 21.21 | 21.55 | 309,652 | +0.03(+0.13%) |
Apr 20, 2016 | 21.83 | 21.83 | 21.50 | 21.52 | 112,772 | -0.34(-1.56%) |
Apr 19, 2016 | 21.56 | 22.22 | 21.41 | 21.86 | 225,460 | +0.46(+2.15%) |
Apr 18, 2016 | 20.85 | 21.41 | 20.82 | 21.40 | 509,037 | +0.37(+1.75%) |
Apr 15, 2016 | 20.91 | 21.33 | 20.66 | 21.03 | 168,035 | -0.01(-0.04%) |
Apr 14, 2016 | 21.32 | 21.59 | 21.00 | 21.04 | 188,419 | -0.21(-1.00%) |
Apr 13, 2016 | 21.16 | 21.44 | 21.13 | 21.25 | 225,273 | +0.26(+1.23%) |
Apr 12, 2016 | 20.61 | 21.33 | 20.61 | 20.99 | 256,331 | +0.35(+1.69%) |
Apr 11, 2016 | 21.26 | 21.56 | 20.61 | 20.64 | 168,707 | -0.46(-2.18%) |
Apr 08, 2016 | 21.23 | 21.59 | 20.92 | 21.10 | 125,657 | +0.17(+0.79%) |
Apr 07, 2016 | 20.56 | 21.35 | 20.56 | 20.94 | 323,998 | +0.17(+0.80%) |
Apr 06, 2016 | 20.91 | 21.00 | 20.64 | 20.77 | 239,168 | -0.11(-0.53%) |
Apr 05, 2016 | 21.52 | 21.53 | 20.63 | 20.88 | 416,688 | -1.03(-4.70%) |
Apr 04, 2016 | 22.62 | 22.86 | 21.87 | 21.91 | 237,497 | -0.77(-3.41%) |
Apr 01, 2016 | 22.28 | 22.71 | 21.90 | 22.69 | 292,054 | +0.34(+1.52%) |
Mar 31, 2016 | 22.99 | 22.99 | 22.16 | 22.35 | 423,076 | -0.56(-2.45%) |
Mar 30, 2016 | 22.45 | 23.01 | 22.29 | 22.91 | 257,475 | +0.57(+2.55%) |
Mar 29, 2016 | 21.84 | 22.39 | 21.78 | 22.34 | 302,757 | +0.32(+1.44%) |
Mar 28, 2016 | 22.41 | 22.41 | 21.85 | 22.02 | 198,881 | -0.16(-0.70%) |
Mar 24, 2016 | 21.83 | 22.18 | 22.18 | 22.18 | 471,070 | +0.24(+1.09%) |
Mar 23, 2016 | 22.50 | 22.57 | 21.76 | 21.94 | 282,366 | -0.56(-2.49%) |
Mar 22, 2016 | 22.40 | 22.62 | 22.21 | 22.50 | 251,029 | -0.03(-0.12%) |
Mar 21, 2016 | 23.07 | 23.07 | 22.50 | 22.52 | 229,342 | -0.53(-2.31%) |
Mar 18, 2016 | 22.64 | 23.17 | 22.08 | 23.06 | 487,593 | +0.61(+2.70%) |
Mar 17, 2016 | 21.46 | 22.50 | 19.74 | 22.45 | 528,478 | +1.06(+4.93%) |
Mar 16, 2016 | 21.29 | 21.63 | 20.88 | 21.40 | 229,335 | +0.00(+0.00%) |
Mar 15, 2016 | 21.43 | 21.68 | 20.63 | 21.40 | 142,014 | -0.21(-0.98%) |
Mar 14, 2016 | 21.76 | 21.84 | 21.60 | 21.61 | 179,529 | -0.22(-1.01%) |
Mar 11, 2016 | 21.45 | 21.86 | 21.45 | 21.83 | 213,821 | +0.61(+2.85%) |
Mar 10, 2016 | 21.93 | 21.93 | 21.21 | 21.22 | 282,894 | -0.39(-1.78%) |
Mar 09, 2016 | 21.15 | 21.84 | 20.93 | 21.61 | 301,858 | +0.53(+2.53%) |
Mar 08, 2016 | 21.28 | 21.61 | 20.59 | 21.07 | 415,347 | -0.23(-1.08%) |
Mar 07, 2016 | 21.00 | 21.40 | 21.00 | 21.30 | 272,162 | +0.38(+1.80%) |
Mar 04, 2016 | 20.64 | 21.14 | 20.63 | 20.93 | 261,859 | +0.26(+1.24%) |
Mar 03, 2016 | 20.05 | 20.73 | 19.18 | 20.67 | 273,845 | +0.66(+3.30%) |
Mar 02, 2016 | 19.72 | 20.06 | 19.54 | 20.01 | 276,543 | +0.31(+1.58%) |