Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.90 | 19.95 | 19.80 | 19.80 | 173,295 | +0.20(+1.02%) |
May 27, 2016 | 19.60 | 19.60 | 19.60 | 0 | -0.70(-3.45%) | |
May 26, 2016 | 20.40 | 20.50 | 20.30 | 20.30 | 64,493 | +0.00(+0.00%) |
May 25, 2016 | 20.50 | 20.50 | 20.00 | 20.30 | 176,795 | +0.06(+0.30%) |
May 24, 2016 | 20.29 | 20.29 | 20.20 | 20.24 | 65,845 | -0.31(-1.51%) |
May 23, 2016 | 20.60 | 20.84 | 20.55 | 20.55 | 66,308 | -0.31(-1.49%) |
May 20, 2016 | 20.40 | 20.86 | 20.40 | 20.86 | 21,134 | +1.21(+6.16%) |
May 19, 2016 | 19.95 | 20.37 | 19.65 | 19.65 | 3,907 | -0.88(-4.29%) |
May 18, 2016 | 20.60 | 20.92 | 20.53 | 20.53 | 1,783 | -0.61(-2.89%) |
May 17, 2016 | 21.08 | 21.14 | 20.80 | 21.14 | 2,260 | +0.18(+0.86%) |
May 16, 2016 | 21.15 | 21.15 | 20.94 | 20.96 | 2,951 | -1.09(-4.96%) |
May 13, 2016 | 22.05 | 22.27 | 21.90 | 22.05 | 5,303 | -8.89(-28.72%) |
May 12, 2016 | 31.25 | 31.27 | 30.94 | 30.94 | 2,649 | -0.11(-0.35%) |
May 11, 2016 | 30.95 | 31.23 | 30.90 | 31.05 | 2,517 | +0.25(+0.81%) |
May 10, 2016 | 31.18 | 31.18 | 30.80 | 30.80 | 4,776 | -0.32(-1.03%) |
May 09, 2016 | 31.06 | 31.12 | 30.83 | 31.12 | 1,175 | +0.35(+1.14%) |
May 06, 2016 | 30.77 | 30.83 | 30.32 | 30.77 | 2,545 | -0.38(-1.22%) |
May 05, 2016 | 30.73 | 31.15 | 30.73 | 31.15 | 2,912 | +0.18(+0.58%) |
May 04, 2016 | 30.80 | 30.97 | 30.80 | 30.97 | 1,194 | -0.30(-0.96%) |
May 03, 2016 | 31.32 | 31.32 | 30.92 | 31.27 | 1,358 | +0.32(+1.03%) |
May 02, 2016 | 31.25 | 31.35 | 30.95 | 30.95 | 4,243 | -0.22(-0.71%) |
Apr 29, 2016 | 30.80 | 31.18 | 30.80 | 31.17 | 3,827 | +0.44(+1.43%) |
Apr 28, 2016 | 30.66 | 30.92 | 30.54 | 30.73 | 2,908 | +0.07(+0.23%) |
Apr 27, 2016 | 30.60 | 30.66 | 30.49 | 30.66 | 2,984 | +0.06(+0.20%) |
Apr 26, 2016 | 30.72 | 30.72 | 30.60 | 30.60 | 1,198 | +0.10(+0.33%) |
Apr 25, 2016 | 30.50 | 30.50 | 30.25 | 30.50 | 4,121 | +0.05(+0.16%) |
Apr 22, 2016 | 30.20 | 30.45 | 30.10 | 30.45 | 5,010 | -0.20(-0.65%) |
Apr 21, 2016 | 30.49 | 30.67 | 30.39 | 30.65 | 5,500 | -0.61(-1.95%) |
Apr 20, 2016 | 31.17 | 31.28 | 30.95 | 31.26 | 21,846 | -0.19(-0.60%) |
Apr 19, 2016 | 30.95 | 31.45 | 30.95 | 31.45 | 3,713 | +0.27(+0.88%) |
Apr 18, 2016 | 31.05 | 31.35 | 31.05 | 31.18 | 2,027 | -0.11(-0.37%) |
Apr 15, 2016 | 31.30 | 31.30 | 31.12 | 31.29 | 3,925 | -0.32(-1.01%) |
Apr 14, 2016 | 31.64 | 31.68 | 31.61 | 31.61 | 5,351 | -0.29(-0.91%) |
Apr 13, 2016 | 31.90 | 31.95 | 31.76 | 31.90 | 2,705 | +0.16(+0.50%) |
Apr 12, 2016 | 31.50 | 31.95 | 31.50 | 31.74 | 3,761 | +0.00(+0.02%) |
Apr 11, 2016 | 31.77 | 31.98 | 31.73 | 31.73 | 2,060 | +0.03(+0.10%) |
Apr 08, 2016 | 31.60 | 32.01 | 31.60 | 31.70 | 4,104 | +0.10(+0.32%) |
Apr 07, 2016 | 31.54 | 31.60 | 31.33 | 31.60 | 5,981 | -0.60(-1.86%) |
Apr 06, 2016 | 32.00 | 32.20 | 31.90 | 32.20 | 1,525 | +0.59(+1.87%) |
Apr 05, 2016 | 31.61 | 31.88 | 31.61 | 31.61 | 3,335 | -0.27(-0.85%) |
Apr 04, 2016 | 32.15 | 32.19 | 31.85 | 31.88 | 3,724 | -0.29(-0.90%) |
Apr 01, 2016 | 31.85 | 32.17 | 31.85 | 32.17 | 7,878 | -0.29(-0.89%) |
Mar 31, 2016 | 32.31 | 32.46 | 32.30 | 32.46 | 2,406 | -0.16(-0.49%) |
Mar 30, 2016 | 32.25 | 32.62 | 32.25 | 32.62 | 2,430 | +0.67(+2.11%) |
Mar 29, 2016 | 31.65 | 32.22 | 31.65 | 31.95 | 2,455 | +0.16(+0.50%) |
Mar 28, 2016 | 31.79 | 31.79 | 31.62 | 31.79 | 2,862 | +0.03(+0.09%) |
Mar 24, 2016 | 31.76 | 31.76 | 31.76 | 0 | -0.19(-0.59%) | |
Mar 23, 2016 | 31.95 | 31.95 | 31.95 | 31.95 | 1,092 | +0.06(+0.19%) |
Mar 22, 2016 | 31.90 | 31.90 | 31.89 | 31.89 | 6,509 | -0.37(-1.15%) |
Mar 21, 2016 | 32.24 | 32.26 | 31.95 | 32.26 | 2,717 | -0.07(-0.22%) |
Mar 18, 2016 | 32.33 | 32.33 | 32.33 | 32.33 | 1,102 | +0.49(+1.54%) |
Mar 17, 2016 | 31.68 | 31.84 | 31.45 | 31.84 | 2,178 | +0.74(+2.38%) |
Mar 16, 2016 | 30.70 | 31.24 | 30.70 | 31.10 | 1,354 | +0.01(+0.03%) |
Mar 15, 2016 | 30.98 | 31.09 | 30.75 | 31.09 | 2,056 | +0.00(+0.00%) |
Mar 14, 2016 | 30.95 | 31.12 | 30.95 | 31.09 | 1,649 | +0.42(+1.37%) |
Mar 11, 2016 | 30.74 | 30.95 | 30.67 | 30.67 | 3,376 | +0.17(+0.54%) |
Mar 10, 2016 | 30.55 | 30.69 | 30.50 | 30.50 | 734 | +0.16(+0.54%) |
Mar 09, 2016 | 30.00 | 30.34 | 30.00 | 30.34 | 2,327 | +0.25(+0.83%) |
Mar 08, 2016 | 29.82 | 30.11 | 29.82 | 30.09 | 4,300 | +0.14(+0.47%) |
Mar 07, 2016 | 29.95 | 30.23 | 29.95 | 29.95 | 1,854 | -0.82(-2.66%) |
Mar 04, 2016 | 30.70 | 30.70 | 30.61 | 30.77 | 1,962 | +0.12(+0.39%) |
Mar 03, 2016 | 30.25 | 30.65 | 30.25 | 30.65 | 5,987 | +0.65(+2.17%) |
Mar 02, 2016 | 30.11 | 30.40 | 30.00 | 30.00 | 2,385 | -0.80(-2.60%) |