Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.32 | 20.02 | 19.19 | 19.73 | 182,541 | +0.41(+2.10%) |
May 27, 2016 | 19.30 | 19.32 | 19.32 | 19.32 | 78,274 | +0.06(+0.33%) |
May 26, 2016 | 19.31 | 19.41 | 19.11 | 19.26 | 67,990 | +0.02(+0.11%) |
May 25, 2016 | 19.17 | 19.27 | 19.02 | 19.23 | 148,057 | +0.04(+0.19%) |
May 24, 2016 | 18.81 | 19.59 | 18.81 | 19.20 | 143,706 | +0.41(+2.16%) |
May 23, 2016 | 18.66 | 18.97 | 18.44 | 18.79 | 125,193 | -0.01(-0.08%) |
May 20, 2016 | 18.48 | 18.84 | 18.46 | 18.81 | 186,451 | +0.43(+2.32%) |
May 19, 2016 | 18.71 | 18.97 | 18.07 | 18.38 | 242,743 | -0.41(-2.20%) |
May 18, 2016 | 18.37 | 18.82 | 18.15 | 18.79 | 347,395 | +0.41(+2.21%) |
May 17, 2016 | 18.76 | 18.91 | 18.17 | 18.39 | 215,379 | -0.46(-2.42%) |
May 16, 2016 | 19.11 | 19.28 | 18.81 | 18.84 | 156,915 | -0.31(-1.60%) |
May 13, 2016 | 19.24 | 19.52 | 18.90 | 19.15 | 122,391 | -0.09(-0.48%) |
May 12, 2016 | 19.18 | 19.41 | 19.13 | 19.24 | 168,230 | +0.19(+1.01%) |
May 11, 2016 | 19.51 | 19.82 | 19.02 | 19.05 | 210,452 | -0.56(-2.83%) |
May 10, 2016 | 19.48 | 19.71 | 19.26 | 19.60 | 282,919 | +0.09(+0.47%) |
May 09, 2016 | 20.29 | 20.36 | 19.37 | 19.51 | 240,375 | -0.78(-3.86%) |
May 06, 2016 | 20.19 | 20.34 | 19.91 | 20.29 | 202,062 | -0.04(-0.18%) |
May 05, 2016 | 19.85 | 20.61 | 19.79 | 20.33 | 237,739 | +0.35(+1.75%) |
May 04, 2016 | 19.92 | 20.15 | 19.60 | 19.98 | 200,036 | -0.01(-0.04%) |
May 03, 2016 | 20.86 | 20.86 | 19.96 | 19.99 | 552,773 | -0.85(-4.10%) |
May 02, 2016 | 20.79 | 20.86 | 20.49 | 20.84 | 333,020 | +0.21(+1.03%) |
Apr 29, 2016 | 20.56 | 20.79 | 20.27 | 20.63 | 219,190 | +0.17(+0.83%) |
Apr 28, 2016 | 20.53 | 20.80 | 20.24 | 20.46 | 341,494 | -0.23(-1.13%) |
Apr 27, 2016 | 20.98 | 20.98 | 20.64 | 20.69 | 254,782 | -0.35(-1.66%) |
Apr 26, 2016 | 20.33 | 21.08 | 20.06 | 21.04 | 265,603 | +0.82(+4.05%) |
Apr 25, 2016 | 21.38 | 21.38 | 20.13 | 20.22 | 321,921 | -1.19(-5.55%) |
Apr 22, 2016 | 20.42 | 21.49 | 20.42 | 21.41 | 381,562 | +1.00(+4.92%) |
Apr 21, 2016 | 22.30 | 22.85 | 20.26 | 20.41 | 467,456 | -2.21(-9.78%) |
Apr 20, 2016 | 22.59 | 22.74 | 22.34 | 22.62 | 197,387 | +0.13(+0.57%) |
Apr 19, 2016 | 22.09 | 22.53 | 21.80 | 22.49 | 176,726 | +0.54(+2.46%) |
Apr 18, 2016 | 21.75 | 22.31 | 21.68 | 21.95 | 155,873 | +0.16(+0.75%) |
Apr 15, 2016 | 22.07 | 22.32 | 21.70 | 21.79 | 171,389 | -0.41(-1.83%) |
Apr 14, 2016 | 21.85 | 22.20 | 21.55 | 22.19 | 247,243 | +0.26(+1.20%) |
Apr 13, 2016 | 21.35 | 21.94 | 21.23 | 21.93 | 208,842 | +0.65(+3.08%) |
Apr 12, 2016 | 20.86 | 21.35 | 20.75 | 21.28 | 302,218 | +0.43(+2.05%) |
Apr 11, 2016 | 20.75 | 21.12 | 20.48 | 20.85 | 211,406 | +0.04(+0.21%) |
Apr 08, 2016 | 20.76 | 21.02 | 20.64 | 20.81 | 159,572 | +0.13(+0.62%) |
Apr 07, 2016 | 20.52 | 20.74 | 20.46 | 20.68 | 152,606 | -0.02(-0.10%) |
Apr 06, 2016 | 20.32 | 20.81 | 20.20 | 20.70 | 178,397 | +0.33(+1.64%) |
Apr 05, 2016 | 20.15 | 20.67 | 19.97 | 20.37 | 138,493 | +0.13(+0.63%) |
Apr 04, 2016 | 20.07 | 20.64 | 20.07 | 20.24 | 226,045 | -0.39(-1.90%) |
Apr 01, 2016 | 20.95 | 21.34 | 19.23 | 20.63 | 708,516 | -1.12(-5.17%) |
Mar 31, 2016 | 22.27 | 22.31 | 21.68 | 21.75 | 256,910 | -0.55(-2.49%) |
Mar 30, 2016 | 21.86 | 22.81 | 21.72 | 22.31 | 625,023 | +0.64(+2.96%) |
Mar 29, 2016 | 20.71 | 21.70 | 20.63 | 21.67 | 338,258 | +0.96(+4.64%) |
Mar 28, 2016 | 20.49 | 20.86 | 20.42 | 20.71 | 157,425 | +0.26(+1.29%) |
Mar 24, 2016 | 20.29 | 20.44 | 20.44 | 20.44 | 278,107 | -0.02(-0.10%) |
Mar 23, 2016 | 21.01 | 21.28 | 20.41 | 20.47 | 243,191 | -0.54(-2.57%) |
Mar 22, 2016 | 20.81 | 21.25 | 20.52 | 21.01 | 382,440 | +0.21(+1.03%) |
Mar 21, 2016 | 20.17 | 20.81 | 20.17 | 20.79 | 317,454 | +0.51(+2.53%) |
Mar 18, 2016 | 20.05 | 20.42 | 19.92 | 20.28 | 427,878 | +0.39(+1.97%) |
Mar 17, 2016 | 19.21 | 20.09 | 19.21 | 19.89 | 341,733 | +0.78(+4.06%) |
Mar 16, 2016 | 18.74 | 19.37 | 18.74 | 19.11 | 275,655 | +0.27(+1.44%) |
Mar 15, 2016 | 18.45 | 19.02 | 18.21 | 18.84 | 207,914 | +0.43(+2.36%) |
Mar 14, 2016 | 18.70 | 18.86 | 18.39 | 18.41 | 115,333 | -0.26(-1.37%) |
Mar 11, 2016 | 18.54 | 18.86 | 18.25 | 18.67 | 101,214 | +0.33(+1.78%) |
Mar 10, 2016 | 18.69 | 18.76 | 18.08 | 18.34 | 128,022 | -0.26(-1.42%) |
Mar 09, 2016 | 18.69 | 18.85 | 18.43 | 18.60 | 153,807 | -0.06(-0.30%) |
Mar 08, 2016 | 18.31 | 18.93 | 18.15 | 18.66 | 212,419 | +0.16(+0.88%) |
Mar 07, 2016 | 18.57 | 18.83 | 18.45 | 18.49 | 199,333 | -0.09(-0.46%) |
Mar 04, 2016 | 18.87 | 19.01 | 18.48 | 18.58 | 239,607 | -0.15(-0.80%) |
Mar 03, 2016 | 19.30 | 19.43 | 18.47 | 18.73 | 308,585 | -0.45(-2.37%) |
Mar 02, 2016 | 17.84 | 19.30 | 17.84 | 19.18 | 287,078 | +0.64(+3.45%) |