Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.01 | 23.07 | 22.66 | 22.81 | 635,652 | -0.13(-0.55%) |
May 27, 2016 | 22.84 | 22.93 | 22.93 | 22.93 | 406,994 | +0.14(+0.64%) |
May 26, 2016 | 23.52 | 23.52 | 22.53 | 22.79 | 590,030 | -0.72(-3.04%) |
May 25, 2016 | 23.43 | 23.81 | 23.43 | 23.50 | 339,036 | +0.10(+0.41%) |
May 24, 2016 | 23.08 | 23.45 | 23.00 | 23.41 | 453,180 | +0.47(+2.07%) |
May 23, 2016 | 22.98 | 23.25 | 22.81 | 22.93 | 443,062 | +0.03(+0.13%) |
May 20, 2016 | 22.64 | 22.93 | 22.37 | 22.90 | 333,824 | +0.43(+1.94%) |
May 19, 2016 | 22.46 | 22.94 | 22.03 | 22.47 | 368,233 | -0.25(-1.11%) |
May 18, 2016 | 22.45 | 23.06 | 22.06 | 22.72 | 492,624 | +0.22(+0.99%) |
May 17, 2016 | 22.41 | 23.17 | 22.29 | 22.50 | 537,444 | -0.01(-0.04%) |
May 16, 2016 | 22.02 | 22.57 | 21.63 | 22.51 | 507,310 | +0.54(+2.46%) |
May 13, 2016 | 21.88 | 22.48 | 21.78 | 21.97 | 465,749 | +0.08(+0.35%) |
May 12, 2016 | 23.45 | 23.55 | 21.82 | 21.89 | 552,785 | -1.42(-6.09%) |
May 11, 2016 | 22.65 | 23.53 | 22.63 | 23.31 | 661,461 | +0.68(+2.99%) |
May 10, 2016 | 22.63 | 22.89 | 22.45 | 22.63 | 662,687 | +0.08(+0.34%) |
May 09, 2016 | 22.45 | 22.76 | 22.39 | 22.55 | 658,751 | +0.19(+0.86%) |
May 06, 2016 | 22.35 | 22.39 | 21.59 | 22.36 | 513,679 | +0.15(+0.70%) |
May 05, 2016 | 22.47 | 22.72 | 22.13 | 22.21 | 397,818 | -0.11(-0.48%) |
May 04, 2016 | 22.55 | 22.55 | 21.99 | 22.31 | 433,898 | -0.41(-1.79%) |
May 03, 2016 | 22.93 | 22.98 | 22.41 | 22.72 | 533,490 | -0.20(-0.89%) |
May 02, 2016 | 23.42 | 23.48 | 22.67 | 22.92 | 1,029,603 | +0.21(+0.94%) |
Apr 29, 2016 | 20.96 | 23.81 | 20.44 | 22.71 | 2,450,394 | +3.29(+16.92%) |
Apr 28, 2016 | 19.82 | 19.91 | 19.21 | 19.42 | 447,602 | -0.46(-2.33%) |
Apr 27, 2016 | 19.88 | 20.28 | 19.72 | 19.89 | 428,661 | -0.06(-0.29%) |
Apr 26, 2016 | 19.60 | 19.96 | 19.26 | 19.95 | 498,160 | +0.39(+1.98%) |
Apr 25, 2016 | 19.40 | 19.66 | 19.21 | 19.56 | 449,955 | +0.11(+0.55%) |
Apr 22, 2016 | 19.13 | 19.61 | 18.87 | 19.45 | 428,105 | +0.14(+0.70%) |
Apr 21, 2016 | 19.91 | 20.00 | 19.12 | 19.32 | 443,680 | -0.60(-3.01%) |
Apr 20, 2016 | 20.02 | 20.22 | 19.82 | 19.92 | 213,709 | -0.04(-0.19%) |
Apr 19, 2016 | 20.09 | 20.43 | 19.85 | 19.96 | 325,489 | -0.08(-0.39%) |
Apr 18, 2016 | 19.94 | 20.04 | 19.76 | 20.03 | 343,711 | +0.11(+0.53%) |
Apr 15, 2016 | 19.65 | 20.04 | 19.32 | 19.93 | 323,612 | +0.28(+1.43%) |
Apr 14, 2016 | 19.86 | 20.11 | 19.57 | 19.65 | 392,050 | -0.10(-0.49%) |
Apr 13, 2016 | 18.65 | 19.81 | 18.59 | 19.74 | 625,281 | +1.17(+6.30%) |
Apr 12, 2016 | 18.56 | 18.83 | 18.26 | 18.57 | 567,462 | +0.08(+0.42%) |
Apr 11, 2016 | 18.26 | 19.04 | 18.23 | 18.50 | 433,698 | +0.24(+1.32%) |
Apr 08, 2016 | 18.31 | 18.46 | 17.84 | 18.25 | 369,925 | +0.12(+0.64%) |
Apr 07, 2016 | 18.68 | 18.76 | 17.98 | 18.14 | 415,164 | -0.69(-3.64%) |
Apr 06, 2016 | 19.05 | 19.05 | 18.63 | 18.82 | 221,450 | -0.15(-0.82%) |
Apr 05, 2016 | 19.03 | 19.03 | 18.89 | 18.98 | 282,694 | -0.19(-1.01%) |
Apr 04, 2016 | 19.22 | 19.67 | 18.98 | 19.17 | 535,665 | +0.06(+0.30%) |
Apr 01, 2016 | 19.03 | 19.13 | 18.51 | 19.11 | 456,503 | -0.20(-1.05%) |
Mar 31, 2016 | 19.38 | 19.79 | 19.30 | 19.32 | 257,286 | -0.09(-0.45%) |
Mar 30, 2016 | 19.14 | 19.71 | 19.14 | 19.40 | 525,958 | +0.26(+1.36%) |
Mar 29, 2016 | 18.50 | 19.16 | 18.50 | 19.14 | 360,144 | +0.56(+3.02%) |
Mar 28, 2016 | 18.57 | 18.79 | 18.43 | 18.58 | 225,062 | +0.13(+0.68%) |
Mar 24, 2016 | 18.26 | 18.46 | 18.46 | 18.46 | 454,193 | +0.11(+0.58%) |
Mar 23, 2016 | 18.65 | 18.90 | 18.21 | 18.35 | 425,242 | -0.33(-1.76%) |
Mar 22, 2016 | 18.37 | 18.82 | 17.97 | 18.68 | 403,278 | +0.14(+0.73%) |
Mar 21, 2016 | 18.54 | 19.04 | 18.49 | 18.54 | 483,267 | -0.10(-0.52%) |
Mar 18, 2016 | 18.50 | 19.06 | 18.33 | 18.64 | 926,634 | +0.07(+0.36%) |
Mar 17, 2016 | 18.63 | 18.75 | 18.28 | 18.57 | 523,799 | -0.04(-0.21%) |
Mar 16, 2016 | 18.26 | 18.71 | 18.14 | 18.61 | 410,314 | +0.30(+1.63%) |
Mar 15, 2016 | 18.60 | 18.69 | 18.09 | 18.31 | 402,806 | -0.34(-1.81%) |
Mar 14, 2016 | 18.99 | 19.08 | 18.64 | 18.65 | 355,479 | -0.38(-1.98%) |
Mar 11, 2016 | 18.81 | 19.12 | 18.73 | 19.03 | 378,935 | +0.41(+2.23%) |
Mar 10, 2016 | 18.65 | 18.84 | 18.24 | 18.61 | 344,712 | +0.12(+0.63%) |
Mar 09, 2016 | 18.17 | 18.60 | 18.10 | 18.50 | 433,939 | +0.32(+1.75%) |
Mar 08, 2016 | 18.64 | 18.64 | 18.04 | 18.18 | 740,028 | -0.79(-4.17%) |
Mar 07, 2016 | 18.59 | 19.02 | 18.49 | 18.97 | 439,406 | +0.19(+1.03%) |
Mar 04, 2016 | 19.07 | 19.14 | 18.56 | 18.78 | 598,542 | -0.22(-1.17%) |
Mar 03, 2016 | 18.45 | 19.04 | 18.44 | 19.00 | 461,963 | +0.47(+2.55%) |
Mar 02, 2016 | 18.23 | 18.56 | 18.09 | 18.53 | 654,205 | +0.29(+1.59%) |