Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.21 | 21.69 | 21.21 | 21.51 | 19,587 | +0.57(+2.70%) |
May 27, 2016 | 20.77 | 20.94 | 20.94 | 20.94 | 3,967 | +0.05(+0.22%) |
May 26, 2016 | 21.06 | 21.06 | 20.85 | 20.90 | 3,822 | -0.01(-0.06%) |
May 25, 2016 | 20.76 | 21.03 | 20.76 | 20.91 | 9,190 | +0.21(+1.03%) |
May 24, 2016 | 20.84 | 20.85 | 20.49 | 20.70 | 21,496 | +0.31(+1.51%) |
May 23, 2016 | 19.94 | 20.60 | 19.94 | 20.39 | 24,955 | +0.40(+2.00%) |
May 20, 2016 | 19.34 | 20.05 | 19.34 | 19.99 | 16,092 | +0.64(+3.33%) |
May 19, 2016 | 19.61 | 19.74 | 19.28 | 19.35 | 3,996 | -0.32(-1.61%) |
May 18, 2016 | 19.07 | 19.73 | 19.07 | 19.66 | 8,284 | +0.43(+2.23%) |
May 17, 2016 | 19.49 | 19.64 | 19.24 | 19.24 | 12,106 | -0.03(-0.15%) |
May 16, 2016 | 19.05 | 19.47 | 19.05 | 19.27 | 2,770 | +0.29(+1.53%) |
May 13, 2016 | 18.79 | 19.17 | 18.79 | 18.97 | 6,983 | +0.14(+0.72%) |
May 12, 2016 | 19.57 | 19.57 | 18.58 | 18.84 | 13,206 | -0.43(-2.21%) |
May 11, 2016 | 19.61 | 19.90 | 19.27 | 19.27 | 7,594 | -0.50(-2.52%) |
May 10, 2016 | 20.19 | 20.19 | 19.52 | 19.76 | 28,053 | -0.35(-1.76%) |
May 09, 2016 | 19.53 | 20.25 | 19.53 | 20.12 | 8,207 | +0.93(+4.87%) |
May 06, 2016 | 19.40 | 19.40 | 18.87 | 19.18 | 10,752 | -0.06(-0.33%) |
May 05, 2016 | 19.60 | 19.60 | 19.05 | 19.25 | 39,288 | -0.19(-0.98%) |
May 04, 2016 | 20.10 | 20.10 | 19.44 | 19.44 | 15,260 | -0.83(-4.07%) |
May 03, 2016 | 20.49 | 20.55 | 20.26 | 20.26 | 5,032 | -0.60(-2.87%) |
May 02, 2016 | 20.63 | 20.86 | 20.42 | 20.86 | 6,981 | +0.26(+1.25%) |
Apr 29, 2016 | 20.87 | 20.93 | 20.45 | 20.60 | 9,457 | -0.47(-2.21%) |
Apr 28, 2016 | 20.98 | 21.54 | 20.87 | 21.07 | 5,400 | -0.06(-0.30%) |
Apr 27, 2016 | 21.45 | 21.45 | 20.96 | 21.13 | 3,712 | -0.18(-0.86%) |
Apr 26, 2016 | 22.00 | 22.00 | 21.17 | 21.32 | 8,167 | -0.69(-3.13%) |
Apr 25, 2016 | 22.00 | 22.03 | 22.00 | 22.01 | 1,828 | -0.02(-0.08%) |
Apr 22, 2016 | 22.00 | 22.08 | 21.71 | 22.02 | 7,928 | +0.21(+0.94%) |
Apr 21, 2016 | 21.55 | 21.94 | 21.55 | 21.82 | 18,565 | +0.37(+1.71%) |
Apr 20, 2016 | 21.62 | 21.71 | 21.33 | 21.45 | 8,458 | -0.09(-0.41%) |
Apr 19, 2016 | 22.02 | 22.02 | 21.30 | 21.54 | 9,879 | -0.27(-1.25%) |
Apr 18, 2016 | 21.75 | 21.96 | 21.42 | 21.81 | 7,625 | +0.09(+0.43%) |
Apr 15, 2016 | 21.55 | 21.75 | 21.46 | 21.72 | 7,736 | +0.01(+0.07%) |
Apr 14, 2016 | 21.93 | 21.93 | 21.57 | 21.71 | 10,154 | +0.09(+0.42%) |
Apr 13, 2016 | 21.42 | 21.71 | 21.10 | 21.62 | 17,529 | +0.58(+2.76%) |
Apr 12, 2016 | 20.90 | 21.05 | 20.78 | 21.03 | 13,403 | +0.15(+0.74%) |
Apr 11, 2016 | 21.66 | 21.66 | 20.83 | 20.88 | 7,014 | -0.39(-1.83%) |
Apr 08, 2016 | 21.82 | 21.82 | 21.16 | 21.27 | 9,067 | -0.55(-2.51%) |
Apr 07, 2016 | 21.73 | 22.07 | 21.32 | 21.82 | 6,738 | +0.04(+0.18%) |
Apr 06, 2016 | 20.72 | 21.78 | 20.72 | 21.78 | 33,031 | +1.23(+5.96%) |
Apr 05, 2016 | 20.71 | 20.89 | 20.51 | 20.55 | 7,610 | -0.03(-0.15%) |
Apr 04, 2016 | 20.44 | 21.03 | 20.44 | 20.58 | 23,599 | +0.39(+1.95%) |
Apr 01, 2016 | 19.92 | 20.23 | 19.87 | 20.19 | 10,617 | +0.50(+2.53%) |
Mar 31, 2016 | 19.29 | 20.06 | 19.29 | 19.69 | 10,820 | +0.43(+2.25%) |
Mar 30, 2016 | 18.89 | 19.71 | 18.89 | 19.26 | 13,770 | +0.31(+1.64%) |
Mar 29, 2016 | 18.38 | 18.96 | 18.38 | 18.95 | 1,202 | +0.21(+1.11%) |
Mar 28, 2016 | 18.75 | 18.86 | 18.60 | 18.74 | 3,304 | +0.03(+0.15%) |
Mar 24, 2016 | 18.41 | 18.71 | 18.71 | 18.71 | 5,289 | -0.03(-0.15%) |
Mar 23, 2016 | 19.77 | 19.77 | 18.74 | 18.74 | 3,321 | -1.10(-5.53%) |
Mar 22, 2016 | 19.55 | 19.86 | 19.55 | 19.84 | 30,249 | +0.52(+2.68%) |
Mar 21, 2016 | 18.99 | 19.48 | 18.97 | 19.32 | 14,710 | +0.53(+2.80%) |
Mar 18, 2016 | 18.16 | 18.92 | 18.16 | 18.79 | 15,432 | +0.48(+2.63%) |
Mar 17, 2016 | 18.17 | 18.40 | 17.75 | 18.31 | 10,061 | -0.03(-0.15%) |
Mar 16, 2016 | 18.29 | 18.61 | 18.13 | 18.34 | 10,298 | -0.11(-0.60%) |
Mar 15, 2016 | 19.11 | 19.11 | 18.34 | 18.45 | 5,151 | -1.04(-5.34%) |
Mar 14, 2016 | 19.08 | 19.62 | 19.08 | 19.49 | 27,603 | +0.15(+0.75%) |
Mar 11, 2016 | 19.58 | 19.58 | 18.76 | 19.35 | 13,080 | +0.57(+3.05%) |
Mar 10, 2016 | 19.40 | 19.41 | 18.65 | 18.77 | 5,873 | -0.60(-3.09%) |
Mar 09, 2016 | 19.53 | 19.53 | 19.19 | 19.37 | 9,577 | -0.32(-1.62%) |
Mar 08, 2016 | 20.71 | 20.71 | 19.69 | 19.69 | 18,448 | -0.60(-2.96%) |
Mar 07, 2016 | 19.97 | 20.65 | 19.92 | 20.29 | 10,245 | +0.25(+1.23%) |
Mar 04, 2016 | 20.04 | 20.45 | 19.69 | 20.05 | 9,293 | +0.19(+0.96%) |
Mar 03, 2016 | 20.26 | 20.26 | 19.66 | 19.85 | 14,491 | -0.08(-0.42%) |
Mar 02, 2016 | 18.99 | 19.95 | 18.99 | 19.94 | 9,770 | +0.75(+3.91%) |