Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.94 | 19.06 | 18.93 | 18.93 | 3,838 | +0.23(+1.24%) |
May 27, 2016 | 19.38 | 18.70 | 18.70 | 18.70 | 1,770 | -0.36(-1.90%) |
May 26, 2016 | 19.39 | 19.39 | 19.06 | 19.06 | 1,952 | -0.14(-0.71%) |
May 25, 2016 | 19.09 | 19.20 | 19.09 | 19.20 | 2,663 | +1.00(+5.51%) |
May 24, 2016 | 18.16 | 18.32 | 18.13 | 18.19 | 8,659 | -0.16(-0.89%) |
May 23, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 1,155 | +0.19(+1.05%) |
May 20, 2016 | 18.17 | 18.17 | 18.17 | 18.17 | 144 | +0.42(+2.34%) |
May 18, 2016 | 18.25 | 18.37 | 17.75 | 17.75 | 56 | -1.09(-5.80%) |
May 17, 2016 | 19.20 | 19.20 | 18.84 | 18.84 | 1,199 | -0.38(-1.97%) |
May 16, 2016 | 19.20 | 19.28 | 19.20 | 19.22 | 910 | +0.36(+1.92%) |
May 13, 2016 | 19.38 | 19.38 | 18.84 | 18.86 | 3,478 | -1.16(-5.78%) |
May 12, 2016 | 20.32 | 20.32 | 19.95 | 20.02 | 795 | -0.12(-0.58%) |
May 11, 2016 | 20.39 | 20.44 | 20.14 | 20.14 | 2,234 | -0.28(-1.36%) |
May 10, 2016 | 20.41 | 20.52 | 20.41 | 20.42 | 1,386 | +0.30(+1.47%) |
May 09, 2016 | 20.12 | 20.12 | 20.12 | 20.12 | 234 | +0.23(+1.14%) |
May 06, 2016 | 19.89 | 19.89 | 19.89 | 19.89 | 327 | +0.07(+0.36%) |
May 05, 2016 | 20.23 | 20.23 | 19.82 | 19.82 | 4,587 | -0.33(-1.61%) |
May 04, 2016 | 20.65 | 20.65 | 20.11 | 20.15 | 2,342 | -1.08(-5.11%) |
May 03, 2016 | 21.60 | 21.60 | 21.23 | 21.23 | 1,290 | -1.22(-5.42%) |
May 02, 2016 | 22.30 | 22.45 | 22.30 | 22.45 | 2,159 | +0.48(+2.17%) |
Apr 29, 2016 | 22.50 | 22.50 | 21.93 | 21.97 | 2,284 | -0.95(-4.14%) |
Apr 28, 2016 | 22.92 | 22.92 | 22.92 | 22.92 | 216 | -0.09(-0.41%) |
Apr 27, 2016 | 23.01 | 23.02 | 23.01 | 23.02 | 498 | -0.11(-0.46%) |
Apr 26, 2016 | 23.27 | 23.54 | 23.12 | 23.12 | 1,261 | +0.31(+1.34%) |
Apr 25, 2016 | 22.74 | 22.82 | 22.74 | 22.82 | 1,683 | -0.23(-1.01%) |
Apr 22, 2016 | 23.34 | 23.34 | 22.97 | 23.05 | 5,831 | -1.14(-4.73%) |
Apr 20, 2016 | 24.20 | 24.20 | 24.20 | 24.19 | 109 | -0.35(-1.44%) |
Apr 19, 2016 | 24.58 | 24.80 | 24.48 | 24.55 | 7,343 | +1.61(+7.01%) |
Apr 15, 2016 | 23.26 | 23.26 | 22.94 | 22.94 | 99 | -0.32(-1.36%) |
Apr 13, 2016 | 23.14 | 23.26 | 23.14 | 23.26 | 23 | +0.71(+3.13%) |
Apr 12, 2016 | 22.35 | 22.55 | 22.35 | 22.55 | 443 | +0.48(+2.17%) |
Apr 11, 2016 | 21.72 | 22.07 | 21.72 | 22.07 | 1,284 | +0.84(+3.96%) |
Apr 08, 2016 | 21.21 | 21.23 | 21.21 | 21.23 | 2,882 | +0.51(+2.44%) |
Apr 07, 2016 | 20.93 | 20.93 | 20.72 | 20.72 | 720 | -0.56(-2.63%) |
Apr 06, 2016 | 21.36 | 21.36 | 21.21 | 21.29 | 958 | +0.63(+3.06%) |
Apr 05, 2016 | 20.76 | 20.76 | 20.50 | 20.65 | 4,300 | -1.04(-4.79%) |
Apr 04, 2016 | 21.87 | 22.07 | 21.69 | 21.69 | 8,420 | -0.44(-2.00%) |
Apr 01, 2016 | 21.39 | 22.13 | 21.39 | 22.13 | 4,180 | -0.99(-4.26%) |
Mar 31, 2016 | 23.64 | 23.64 | 23.08 | 23.12 | 1,770 | -0.65(-2.73%) |
Mar 30, 2016 | 23.94 | 24.04 | 23.68 | 23.77 | 10,961 | +1.18(+5.24%) |
Mar 29, 2016 | 21.83 | 22.60 | 21.83 | 22.59 | 3,985 | +0.99(+4.60%) |
Mar 28, 2016 | 21.59 | 21.59 | 21.59 | 21.59 | 253 | +0.20(+0.93%) |
Mar 24, 2016 | 21.23 | 21.39 | 21.39 | 21.39 | 5,642 | -0.18(-0.85%) |
Mar 23, 2016 | 21.58 | 21.58 | 21.58 | 21.58 | 1,558 | -1.13(-4.97%) |
Mar 22, 2016 | 22.43 | 22.74 | 22.43 | 22.70 | 1,895 | +0.43(+1.95%) |
Mar 21, 2016 | 22.14 | 22.29 | 21.66 | 22.27 | 10,304 | -0.01(-0.06%) |
Mar 18, 2016 | 22.24 | 22.41 | 22.24 | 22.28 | 6,725 | -0.08(-0.34%) |
Mar 17, 2016 | 21.67 | 22.36 | 21.67 | 22.36 | 6,553 | +2.66(+13.49%) |
Mar 15, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 158 | -0.42(-2.11%) |
Mar 14, 2016 | 19.98 | 20.13 | 19.98 | 20.13 | 2,743 | -0.45(-2.20%) |
Mar 11, 2016 | 20.04 | 20.58 | 20.04 | 20.58 | 12,523 | +1.67(+8.84%) |
Mar 10, 2016 | 19.32 | 19.32 | 18.84 | 18.91 | 1,856 | +0.61(+3.31%) |
Mar 09, 2016 | 18.50 | 18.52 | 18.30 | 18.30 | 1,950 | +0.08(+0.45%) |
Mar 08, 2016 | 18.11 | 18.28 | 18.11 | 18.22 | 2,999 | -1.12(-5.81%) |
Mar 07, 2016 | 18.99 | 19.35 | 18.94 | 19.35 | 1,884 | -0.19(-0.99%) |
Mar 04, 2016 | 18.92 | 19.54 | 18.92 | 19.54 | 9,965 | +0.93(+4.98%) |
Mar 03, 2016 | 18.51 | 18.61 | 18.46 | 18.61 | 3,901 | +0.86(+4.85%) |
Mar 02, 2016 | 17.59 | 17.75 | 17.59 | 17.75 | 733 | +0.31(+1.76%) |