Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.17 | 19.60 | 18.88 | 19.54 | 1,013,860 | +0.36(+1.88%) |
May 27, 2016 | 19.20 | 19.18 | 19.18 | 19.18 | 945,112 | +0.01(+0.04%) |
May 26, 2016 | 19.10 | 19.32 | 18.95 | 19.17 | 531,339 | +0.04(+0.21%) |
May 25, 2016 | 18.69 | 19.13 | 18.56 | 19.13 | 336,053 | +0.46(+2.46%) |
May 24, 2016 | 18.50 | 18.74 | 18.33 | 18.67 | 698,454 | +0.22(+1.20%) |
May 23, 2016 | 18.69 | 18.82 | 18.38 | 18.45 | 493,379 | -0.17(-0.92%) |
May 20, 2016 | 18.55 | 18.62 | 18.35 | 18.62 | 326,425 | +0.15(+0.80%) |
May 19, 2016 | 19.01 | 19.01 | 18.16 | 18.47 | 402,653 | -0.66(-3.43%) |
May 18, 2016 | 19.40 | 19.40 | 18.74 | 19.13 | 419,417 | -0.30(-1.56%) |
May 17, 2016 | 19.92 | 20.10 | 19.24 | 19.43 | 330,857 | -0.64(-3.18%) |
May 16, 2016 | 19.77 | 20.16 | 19.74 | 20.07 | 347,927 | +0.28(+1.41%) |
May 13, 2016 | 19.94 | 20.05 | 19.72 | 19.79 | 266,550 | -0.28(-1.39%) |
May 12, 2016 | 20.25 | 20.28 | 19.89 | 20.07 | 359,776 | -0.14(-0.69%) |
May 11, 2016 | 20.87 | 20.91 | 20.19 | 20.21 | 213,284 | -0.74(-3.52%) |
May 10, 2016 | 20.72 | 20.96 | 20.61 | 20.95 | 330,574 | +0.30(+1.47%) |
May 09, 2016 | 20.52 | 20.76 | 20.27 | 20.65 | 311,484 | +0.12(+0.60%) |
May 06, 2016 | 20.18 | 20.53 | 20.00 | 20.52 | 481,776 | +0.23(+1.13%) |
May 05, 2016 | 20.25 | 20.47 | 20.22 | 20.29 | 284,395 | +0.06(+0.28%) |
May 04, 2016 | 20.15 | 20.46 | 20.15 | 20.24 | 342,281 | +0.01(+0.04%) |
May 03, 2016 | 20.18 | 20.34 | 20.08 | 20.23 | 279,737 | -0.07(-0.32%) |
May 02, 2016 | 20.36 | 20.49 | 20.07 | 20.29 | 364,439 | +0.11(+0.53%) |
Apr 29, 2016 | 21.25 | 21.38 | 19.87 | 20.19 | 383,616 | -0.18(-0.89%) |
Apr 28, 2016 | 20.46 | 20.56 | 20.16 | 20.37 | 331,894 | -0.16(-0.80%) |
Apr 27, 2016 | 20.26 | 20.54 | 20.16 | 20.53 | 222,293 | +0.17(+0.85%) |
Apr 26, 2016 | 20.19 | 20.47 | 20.06 | 20.36 | 337,433 | +0.24(+1.18%) |
Apr 25, 2016 | 19.81 | 20.13 | 19.72 | 20.12 | 309,819 | +0.20(+0.99%) |
Apr 22, 2016 | 19.88 | 20.19 | 19.69 | 19.92 | 469,879 | +0.05(+0.25%) |
Apr 21, 2016 | 20.29 | 20.39 | 19.78 | 19.87 | 342,878 | -0.42(-2.06%) |
Apr 20, 2016 | 20.60 | 20.83 | 20.27 | 20.29 | 310,842 | -0.43(-2.06%) |
Apr 19, 2016 | 21.05 | 21.13 | 20.72 | 20.72 | 222,929 | -0.34(-1.60%) |
Apr 18, 2016 | 21.19 | 21.21 | 20.96 | 21.06 | 165,450 | -0.16(-0.77%) |
Apr 15, 2016 | 21.01 | 21.30 | 21.01 | 21.22 | 174,748 | +0.13(+0.62%) |
Apr 14, 2016 | 21.15 | 21.23 | 21.01 | 21.09 | 238,665 | -0.11(-0.54%) |
Apr 13, 2016 | 21.01 | 21.34 | 20.87 | 21.20 | 420,765 | +0.39(+1.85%) |
Apr 12, 2016 | 20.58 | 21.12 | 20.50 | 20.82 | 356,099 | +0.30(+1.48%) |
Apr 11, 2016 | 20.64 | 20.88 | 20.49 | 20.51 | 360,727 | +0.02(+0.12%) |
Apr 08, 2016 | 20.44 | 20.67 | 20.34 | 20.49 | 555,735 | +0.13(+0.64%) |
Apr 07, 2016 | 20.75 | 20.85 | 20.26 | 20.36 | 366,601 | -0.51(-2.43%) |
Apr 06, 2016 | 20.52 | 20.96 | 20.37 | 20.87 | 245,178 | +0.38(+1.84%) |
Apr 05, 2016 | 20.80 | 20.92 | 20.46 | 20.49 | 193,610 | -0.46(-2.19%) |
Apr 04, 2016 | 21.06 | 21.24 | 20.92 | 20.95 | 217,062 | -0.19(-0.89%) |
Apr 01, 2016 | 21.53 | 21.67 | 20.89 | 21.14 | 273,631 | -0.55(-2.53%) |
Mar 31, 2016 | 21.60 | 21.82 | 21.53 | 21.69 | 255,295 | -0.01(-0.04%) |
Mar 30, 2016 | 21.61 | 21.77 | 21.56 | 21.69 | 215,651 | +0.16(+0.72%) |
Mar 29, 2016 | 20.28 | 21.56 | 20.13 | 21.54 | 655,749 | +1.14(+5.58%) |
Mar 28, 2016 | 20.28 | 20.42 | 20.08 | 20.40 | 213,469 | +0.20(+1.00%) |
Mar 24, 2016 | 20.18 | 20.20 | 20.20 | 20.20 | 232,822 | -0.05(-0.24%) |
Mar 23, 2016 | 20.82 | 20.82 | 20.25 | 20.25 | 303,763 | -0.60(-2.86%) |
Mar 22, 2016 | 20.66 | 20.89 | 20.59 | 20.84 | 220,654 | +0.00(+0.00%) |
Mar 21, 2016 | 21.42 | 21.83 | 20.79 | 20.84 | 379,079 | -0.62(-2.89%) |
Mar 18, 2016 | 21.20 | 21.92 | 21.07 | 21.46 | 678,615 | +0.40(+1.91%) |
Mar 17, 2016 | 20.84 | 21.14 | 20.71 | 21.06 | 441,936 | +0.17(+0.81%) |
Mar 16, 2016 | 20.51 | 20.99 | 20.51 | 20.89 | 222,356 | +0.28(+1.37%) |
Mar 15, 2016 | 21.00 | 21.48 | 20.53 | 20.61 | 319,599 | -0.61(-2.85%) |
Mar 14, 2016 | 21.16 | 21.65 | 21.15 | 21.21 | 309,486 | +0.00(+0.00%) |
Mar 11, 2016 | 20.67 | 21.23 | 20.55 | 21.21 | 478,934 | +0.70(+3.42%) |
Mar 10, 2016 | 20.78 | 20.85 | 20.29 | 20.51 | 330,116 | -0.19(-0.90%) |
Mar 09, 2016 | 20.71 | 20.74 | 20.46 | 20.70 | 389,833 | +0.09(+0.43%) |
Mar 08, 2016 | 21.22 | 21.47 | 20.54 | 20.61 | 631,873 | -0.73(-3.40%) |
Mar 07, 2016 | 20.88 | 21.34 | 20.88 | 21.34 | 602,495 | +0.39(+1.85%) |
Mar 04, 2016 | 20.88 | 20.99 | 20.78 | 20.95 | 310,330 | +0.09(+0.43%) |
Mar 03, 2016 | 20.84 | 21.21 | 20.80 | 20.86 | 849,287 | -0.67(-3.11%) |
Mar 02, 2016 | 21.03 | 21.85 | 20.61 | 21.53 | 950,824 | +0.77(+3.69%) |