Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.31 | 20.99 | 20.23 | 20.43 | 169,983 | +0.02(+0.12%) |
May 27, 2016 | 20.45 | 20.40 | 20.40 | 20.40 | 148,022 | -0.27(-1.31%) |
May 26, 2016 | 21.12 | 21.44 | 20.51 | 20.67 | 159,739 | -0.21(-1.01%) |
May 25, 2016 | 20.22 | 20.94 | 20.22 | 20.88 | 162,434 | +0.93(+4.64%) |
May 24, 2016 | 20.20 | 20.28 | 19.86 | 19.96 | 117,569 | -0.14(-0.71%) |
May 23, 2016 | 19.83 | 20.25 | 19.72 | 20.10 | 47,483 | -0.01(-0.06%) |
May 20, 2016 | 20.08 | 20.32 | 19.94 | 20.11 | 93,157 | +0.02(+0.08%) |
May 19, 2016 | 19.85 | 20.30 | 19.38 | 20.10 | 160,752 | -0.08(-0.40%) |
May 18, 2016 | 20.67 | 20.80 | 20.07 | 20.18 | 214,833 | -0.66(-3.18%) |
May 17, 2016 | 20.50 | 21.22 | 20.33 | 20.84 | 236,964 | +0.36(+1.74%) |
May 16, 2016 | 20.11 | 20.60 | 20.06 | 20.48 | 157,030 | +0.71(+3.60%) |
May 13, 2016 | 20.00 | 20.22 | 19.67 | 19.77 | 158,075 | -0.43(-2.13%) |
May 12, 2016 | 20.43 | 20.53 | 19.84 | 20.20 | 177,755 | +0.16(+0.80%) |
May 11, 2016 | 19.65 | 20.26 | 19.16 | 20.04 | 144,889 | +0.35(+1.78%) |
May 10, 2016 | 19.51 | 19.90 | 19.49 | 19.69 | 192,781 | +0.28(+1.42%) |
May 09, 2016 | 19.99 | 20.07 | 19.16 | 19.41 | 362,673 | -0.84(-4.15%) |
May 06, 2016 | 19.87 | 20.69 | 19.70 | 20.26 | 558,726 | -0.09(-0.45%) |
May 05, 2016 | 20.48 | 20.74 | 20.07 | 20.35 | 332,144 | +0.55(+2.76%) |
May 04, 2016 | 19.83 | 20.45 | 19.35 | 19.80 | 434,129 | +0.01(+0.03%) |
May 03, 2016 | 20.01 | 20.01 | 19.32 | 19.80 | 496,131 | -0.67(-3.30%) |
May 02, 2016 | 21.10 | 21.10 | 20.41 | 20.47 | 529,882 | -0.64(-3.05%) |
Apr 29, 2016 | 21.29 | 21.67 | 21.02 | 21.11 | 587,062 | +0.20(+0.97%) |
Apr 28, 2016 | 20.37 | 21.25 | 20.32 | 20.91 | 302,044 | +0.54(+2.65%) |
Apr 27, 2016 | 20.22 | 20.57 | 20.11 | 20.37 | 698,840 | +0.41(+2.06%) |
Apr 26, 2016 | 19.94 | 20.26 | 19.81 | 19.96 | 130,321 | +0.23(+1.18%) |
Apr 25, 2016 | 19.94 | 20.00 | 19.40 | 19.73 | 190,764 | -0.31(-1.56%) |
Apr 22, 2016 | 19.28 | 20.16 | 19.28 | 20.04 | 187,691 | +0.86(+4.48%) |
Apr 21, 2016 | 19.00 | 19.59 | 18.87 | 19.18 | 174,557 | +0.22(+1.17%) |
Apr 20, 2016 | 18.22 | 19.41 | 18.14 | 18.96 | 275,603 | +0.56(+3.05%) |
Apr 19, 2016 | 17.39 | 18.44 | 17.36 | 18.40 | 226,447 | +1.27(+7.39%) |
Apr 18, 2016 | 16.46 | 17.32 | 16.46 | 17.13 | 117,385 | +0.02(+0.14%) |
Apr 15, 2016 | 17.10 | 17.26 | 16.86 | 17.11 | 147,743 | -0.25(-1.44%) |
Apr 14, 2016 | 17.70 | 17.70 | 17.14 | 17.36 | 156,089 | -0.27(-1.52%) |
Apr 13, 2016 | 17.72 | 17.99 | 17.58 | 17.63 | 149,203 | -0.12(-0.65%) |
Apr 12, 2016 | 17.16 | 17.87 | 17.14 | 17.74 | 194,585 | +0.57(+3.30%) |
Apr 11, 2016 | 16.98 | 17.37 | 16.92 | 17.18 | 102,706 | +0.37(+2.21%) |
Apr 08, 2016 | 17.04 | 17.04 | 16.68 | 16.80 | 142,074 | +0.37(+2.26%) |
Apr 07, 2016 | 16.32 | 16.51 | 16.17 | 16.43 | 80,232 | -0.08(-0.48%) |
Apr 06, 2016 | 16.48 | 16.69 | 16.14 | 16.51 | 132,249 | +0.29(+1.76%) |
Apr 05, 2016 | 16.30 | 16.37 | 16.16 | 16.23 | 117,209 | -0.29(-1.73%) |
Apr 04, 2016 | 17.25 | 17.25 | 16.48 | 16.51 | 96,715 | -0.72(-4.21%) |
Apr 01, 2016 | 17.30 | 17.37 | 17.13 | 17.24 | 53,632 | -0.56(-3.15%) |
Mar 31, 2016 | 17.75 | 18.09 | 17.55 | 17.80 | 94,116 | +0.02(+0.14%) |
Mar 30, 2016 | 17.76 | 17.94 | 17.63 | 17.77 | 110,640 | +0.38(+2.21%) |
Mar 29, 2016 | 17.17 | 17.44 | 16.94 | 17.39 | 86,338 | -0.07(-0.42%) |
Mar 28, 2016 | 17.69 | 17.78 | 17.27 | 17.46 | 76,351 | -0.21(-1.17%) |
Mar 24, 2016 | 17.19 | 17.67 | 17.67 | 17.67 | 116,409 | -0.11(-0.62%) |
Mar 23, 2016 | 18.60 | 18.72 | 17.75 | 17.78 | 112,648 | -1.08(-5.75%) |
Mar 22, 2016 | 18.66 | 19.09 | 18.66 | 18.86 | 95,405 | -0.01(-0.06%) |
Mar 21, 2016 | 19.10 | 19.28 | 18.81 | 18.87 | 58,477 | -0.24(-1.24%) |
Mar 18, 2016 | 19.86 | 19.87 | 19.03 | 19.11 | 92,193 | -0.49(-2.50%) |
Mar 17, 2016 | 19.11 | 19.67 | 18.75 | 19.60 | 104,572 | +0.87(+4.65%) |
Mar 16, 2016 | 18.17 | 18.75 | 17.91 | 18.73 | 143,524 | +0.83(+4.63%) |
Mar 15, 2016 | 17.84 | 17.97 | 17.41 | 17.90 | 85,951 | -0.21(-1.14%) |
Mar 14, 2016 | 18.27 | 18.51 | 17.97 | 18.11 | 95,706 | -0.41(-2.22%) |
Mar 11, 2016 | 18.09 | 18.63 | 18.03 | 18.52 | 117,559 | +0.79(+4.44%) |
Mar 10, 2016 | 17.97 | 18.11 | 17.33 | 17.73 | 100,406 | -0.39(-2.17%) |
Mar 09, 2016 | 18.10 | 18.33 | 17.75 | 18.13 | 141,231 | +0.33(+1.87%) |
Mar 08, 2016 | 18.73 | 18.75 | 17.78 | 17.79 | 131,537 | -1.18(-6.22%) |
Mar 07, 2016 | 18.80 | 19.30 | 18.80 | 18.97 | 188,465 | +0.08(+0.42%) |
Mar 04, 2016 | 18.31 | 19.02 | 18.19 | 18.89 | 293,601 | +0.76(+4.20%) |
Mar 03, 2016 | 17.61 | 18.24 | 17.41 | 18.13 | 175,548 | +0.56(+3.17%) |
Mar 02, 2016 | 17.15 | 17.59 | 16.76 | 17.58 | 173,620 | +0.30(+1.75%) |