Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.00 | 22.38 | 22.00 | 22.36 | 3,005 | +0.40(+1.83%) |
May 27, 2016 | 21.96 | 21.96 | 21.96 | 0 | +0.80(+3.79%) | |
May 26, 2016 | 21.10 | 21.20 | 21.10 | 21.16 | 3,061 | -0.13(-0.63%) |
May 25, 2016 | 21.35 | 21.35 | 21.30 | 21.30 | 1,600 | +0.39(+1.84%) |
May 24, 2016 | 20.42 | 21.09 | 20.42 | 20.91 | 9,029 | +0.55(+2.70%) |
May 23, 2016 | 20.38 | 20.40 | 20.36 | 20.36 | 3,056 | +0.08(+0.39%) |
May 20, 2016 | 20.28 | 20.60 | 20.28 | 20.28 | 8,652 | +0.23(+1.15%) |
May 19, 2016 | 20.36 | 20.36 | 20.05 | 20.05 | 2,224 | -0.35(-1.72%) |
May 18, 2016 | 20.44 | 20.65 | 20.00 | 20.40 | 16,285 | -0.35(-1.70%) |
May 17, 2016 | 20.60 | 21.09 | 20.60 | 20.75 | 13,393 | +0.08(+0.40%) |
May 16, 2016 | 20.27 | 20.67 | 20.17 | 20.67 | 10,748 | +0.69(+3.45%) |
May 13, 2016 | 20.15 | 20.35 | 19.98 | 19.98 | 3,460 | +0.22(+1.11%) |
May 12, 2016 | 19.76 | 19.76 | 19.76 | 19.76 | 184 | -0.58(-2.85%) |
May 11, 2016 | 20.10 | 20.34 | 20.10 | 20.34 | 300 | +0.24(+1.19%) |
May 10, 2016 | 20.00 | 20.10 | 19.99 | 20.10 | 1,201 | +0.30(+1.52%) |
May 09, 2016 | 20.00 | 20.00 | 19.79 | 19.80 | 3,596 | -0.09(-0.45%) |
May 06, 2016 | 19.34 | 20.02 | 19.34 | 19.89 | 3,850 | +0.34(+1.74%) |
May 04, 2016 | 19.55 | 19.55 | 19.55 | 75 | -0.25(-1.24%) | |
May 03, 2016 | 20.23 | 20.23 | 19.75 | 19.80 | 11,451 | -0.30(-1.52%) |
May 02, 2016 | 20.15 | 20.15 | 20.10 | 20.10 | 1,700 | -0.18(-0.89%) |
Apr 29, 2016 | 20.50 | 20.50 | 20.28 | 20.28 | 3,978 | -0.55(-2.64%) |
Apr 28, 2016 | 20.42 | 20.84 | 20.42 | 20.83 | 2,072 | +0.36(+1.74%) |
Apr 27, 2016 | 20.44 | 20.61 | 20.44 | 20.47 | 6,117 | -0.36(-1.71%) |
Apr 26, 2016 | 20.88 | 20.88 | 20.67 | 20.83 | 2,804 | +0.55(+2.71%) |
Apr 25, 2016 | 20.15 | 20.50 | 20.15 | 20.28 | 6,785 | -0.42(-2.03%) |
Apr 22, 2016 | 21.19 | 21.19 | 20.65 | 20.70 | 3,931 | -0.30(-1.43%) |
Apr 21, 2016 | 21.18 | 21.18 | 20.80 | 21.00 | 1,319 | -0.23(-1.08%) |
Apr 20, 2016 | 21.00 | 21.23 | 20.93 | 21.23 | 3,045 | +0.11(+0.52%) |
Apr 19, 2016 | 21.40 | 21.75 | 21.12 | 21.12 | 39,042 | -0.20(-0.94%) |
Apr 18, 2016 | 21.60 | 21.65 | 21.22 | 21.32 | 8,830 | +0.12(+0.57%) |
Apr 15, 2016 | 20.97 | 21.49 | 20.97 | 21.20 | 3,860 | +0.16(+0.76%) |
Apr 14, 2016 | 21.04 | 21.04 | 21.04 | 21.04 | 3,649 | -0.21(-0.99%) |
Apr 13, 2016 | 21.08 | 21.43 | 21.08 | 21.25 | 45,543 | +0.90(+4.42%) |
Apr 12, 2016 | 20.85 | 20.85 | 20.35 | 20.35 | 1,690 | +0.04(+0.20%) |
Apr 11, 2016 | 20.28 | 20.31 | 20.28 | 20.31 | 15,315 | -0.15(-0.73%) |
Apr 08, 2016 | 20.50 | 20.86 | 20.46 | 20.46 | 7,300 | -0.16(-0.78%) |
Apr 07, 2016 | 20.75 | 20.75 | 20.49 | 20.62 | 4,835 | -0.03(-0.15%) |
Apr 06, 2016 | 20.18 | 20.65 | 20.18 | 20.65 | 9,260 | +0.65(+3.25%) |
Apr 05, 2016 | 20.05 | 20.05 | 20.00 | 20.00 | 2,525 | -0.50(-2.44%) |
Apr 04, 2016 | 20.20 | 20.70 | 20.20 | 20.50 | 2,470 | +0.50(+2.50%) |
Apr 01, 2016 | 20.63 | 20.63 | 20.00 | 20.00 | 730 | -0.35(-1.72%) |
Mar 31, 2016 | 20.71 | 20.75 | 20.35 | 20.35 | 4,811 | -0.02(-0.10%) |
Mar 30, 2016 | 20.34 | 20.37 | 20.34 | 20.37 | 4,150 | +0.32(+1.60%) |
Mar 29, 2016 | 19.86 | 20.10 | 19.86 | 20.05 | 2,967 | -0.05(-0.25%) |
Mar 28, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 325 | +0.00(+0.00%) |
Mar 24, 2016 | 20.10 | 20.10 | 20.10 | 0 | -0.60(-2.90%) | |
Mar 23, 2016 | 20.10 | 20.70 | 20.10 | 20.70 | 720 | +0.30(+1.47%) |
Mar 22, 2016 | 20.14 | 20.65 | 20.14 | 20.40 | 1,059 | -0.06(-0.29%) |
Mar 21, 2016 | 20.63 | 20.63 | 20.30 | 20.46 | 5,858 | -0.12(-0.58%) |
Mar 18, 2016 | 20.20 | 20.67 | 20.20 | 20.58 | 32,835 | +0.26(+1.28%) |
Mar 17, 2016 | 19.75 | 20.42 | 19.75 | 20.32 | 11,419 | +0.72(+3.67%) |
Mar 16, 2016 | 19.20 | 19.65 | 19.20 | 19.60 | 32,265 | +0.55(+2.89%) |
Mar 15, 2016 | 19.07 | 19.07 | 19.05 | 19.05 | 2,250 | -0.30(-1.55%) |
Mar 14, 2016 | 19.32 | 19.39 | 19.32 | 19.35 | 5,672 | +0.20(+1.04%) |
Mar 11, 2016 | 19.04 | 19.21 | 19.04 | 19.15 | 3,439 | +0.44(+2.35%) |
Mar 10, 2016 | 18.40 | 18.71 | 18.40 | 18.71 | 12,151 | +0.19(+1.03%) |
Mar 09, 2016 | 18.52 | 18.52 | 18.52 | 18.52 | 3,705 | -0.24(-1.28%) |
Mar 08, 2016 | 18.55 | 18.76 | 18.55 | 18.76 | 3,980 | -0.04(-0.21%) |
Mar 07, 2016 | 18.80 | 18.80 | 18.80 | 18.80 | 1,000 | -0.45(-2.34%) |
Mar 04, 2016 | 19.25 | 18.89 | 19.25 | 3,281 | +0.36(+1.93%) | |
Mar 03, 2016 | 19.15 | 19.20 | 18.89 | 18.89 | 6,163 | -0.26(-1.38%) |
Mar 02, 2016 | 19.15 | 19.15 | 19.15 | 19.15 | 776 | +0.03(+0.16%) |