Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.65 | 24.41 | 23.61 | 24.09 | 331,995 | +0.48(+2.03%) |
May 27, 2016 | 23.51 | 23.61 | 23.61 | 23.61 | 291,795 | +0.11(+0.45%) |
May 26, 2016 | 23.83 | 23.83 | 23.50 | 23.50 | 311,605 | -0.20(-0.86%) |
May 25, 2016 | 23.57 | 23.91 | 23.57 | 23.71 | 102,136 | +0.30(+1.29%) |
May 24, 2016 | 23.18 | 23.49 | 23.02 | 23.41 | 163,792 | +0.41(+1.78%) |
May 23, 2016 | 22.88 | 23.06 | 22.67 | 23.00 | 170,706 | +0.04(+0.19%) |
May 20, 2016 | 22.79 | 22.97 | 22.60 | 22.95 | 125,110 | +0.28(+1.25%) |
May 19, 2016 | 22.73 | 22.90 | 22.40 | 22.67 | 127,862 | -0.16(-0.70%) |
May 18, 2016 | 22.69 | 23.21 | 22.63 | 22.83 | 148,918 | +0.12(+0.51%) |
May 17, 2016 | 23.32 | 23.38 | 22.57 | 22.71 | 205,653 | -0.71(-3.03%) |
May 16, 2016 | 23.24 | 23.54 | 23.24 | 23.42 | 121,499 | +0.22(+0.96%) |
May 13, 2016 | 23.30 | 23.69 | 23.18 | 23.20 | 138,668 | -0.13(-0.57%) |
May 12, 2016 | 23.50 | 23.62 | 23.27 | 23.34 | 96,952 | -0.16(-0.68%) |
May 11, 2016 | 23.61 | 23.73 | 23.31 | 23.50 | 155,445 | -0.20(-0.82%) |
May 10, 2016 | 23.44 | 23.81 | 23.30 | 23.69 | 192,213 | +0.45(+1.95%) |
May 09, 2016 | 23.44 | 23.50 | 23.18 | 23.24 | 127,383 | -0.28(-1.21%) |
May 06, 2016 | 23.10 | 23.54 | 23.09 | 23.52 | 310,329 | +0.43(+1.84%) |
May 05, 2016 | 23.24 | 23.36 | 22.99 | 23.10 | 158,602 | -0.04(-0.19%) |
May 04, 2016 | 22.86 | 23.30 | 22.80 | 23.14 | 157,498 | +0.07(+0.31%) |
May 03, 2016 | 23.31 | 23.52 | 22.80 | 23.07 | 156,913 | -0.41(-1.74%) |
May 02, 2016 | 23.27 | 23.59 | 22.91 | 23.48 | 338,783 | +0.29(+1.26%) |
Apr 29, 2016 | 22.78 | 23.19 | 22.52 | 23.18 | 399,799 | +0.44(+1.95%) |
Apr 28, 2016 | 23.10 | 23.20 | 22.70 | 22.74 | 162,200 | -0.44(-1.91%) |
Apr 27, 2016 | 23.04 | 23.52 | 22.42 | 23.18 | 356,099 | +0.59(+2.63%) |
Apr 26, 2016 | 22.56 | 22.72 | 22.42 | 22.59 | 241,144 | +0.16(+0.71%) |
Apr 25, 2016 | 22.19 | 22.43 | 21.91 | 22.43 | 210,967 | +0.18(+0.80%) |
Apr 22, 2016 | 22.19 | 22.30 | 22.11 | 22.25 | 224,319 | -0.04(-0.20%) |
Apr 21, 2016 | 22.58 | 22.62 | 22.08 | 22.30 | 218,418 | -0.04(-0.16%) |
Apr 20, 2016 | 22.50 | 23.03 | 22.33 | 22.33 | 327,433 | -0.17(-0.75%) |
Apr 19, 2016 | 20.38 | 22.54 | 20.38 | 22.50 | 925,432 | +2.55(+12.77%) |
Apr 18, 2016 | 20.15 | 20.23 | 19.88 | 19.95 | 221,520 | -0.20(-1.01%) |
Apr 15, 2016 | 20.24 | 20.31 | 20.13 | 20.16 | 88,364 | -0.07(-0.35%) |
Apr 14, 2016 | 20.20 | 20.28 | 19.97 | 20.23 | 122,934 | +0.08(+0.40%) |
Apr 13, 2016 | 19.85 | 20.16 | 19.81 | 20.15 | 141,739 | +0.43(+2.21%) |
Apr 12, 2016 | 19.54 | 19.97 | 19.54 | 19.71 | 205,806 | +0.18(+0.91%) |
Apr 11, 2016 | 19.53 | 19.68 | 19.33 | 19.54 | 221,635 | +0.15(+0.78%) |
Apr 08, 2016 | 19.22 | 19.52 | 19.17 | 19.39 | 167,532 | +0.17(+0.88%) |
Apr 07, 2016 | 19.46 | 19.52 | 19.11 | 19.22 | 486,249 | -0.41(-2.08%) |
Apr 06, 2016 | 19.51 | 19.79 | 19.23 | 19.62 | 224,467 | +0.20(+1.05%) |
Apr 05, 2016 | 19.31 | 19.55 | 19.18 | 19.42 | 164,951 | -0.04(-0.23%) |
Apr 04, 2016 | 19.69 | 19.75 | 19.39 | 19.47 | 207,048 | -0.01(-0.05%) |
Apr 01, 2016 | 19.51 | 19.60 | 19.19 | 19.47 | 197,636 | -0.12(-0.63%) |
Mar 31, 2016 | 19.88 | 20.02 | 19.59 | 19.60 | 290,310 | -0.34(-1.69%) |
Mar 30, 2016 | 19.98 | 20.09 | 19.83 | 19.94 | 132,868 | +0.08(+0.40%) |
Mar 29, 2016 | 19.55 | 19.94 | 19.50 | 19.86 | 239,276 | +0.36(+1.85%) |
Mar 28, 2016 | 19.59 | 19.63 | 19.28 | 19.49 | 90,489 | -0.02(-0.09%) |
Mar 24, 2016 | 19.33 | 19.51 | 19.51 | 19.51 | 121,404 | +0.12(+0.64%) |
Mar 23, 2016 | 19.65 | 19.72 | 19.39 | 19.39 | 152,169 | -0.26(-1.34%) |
Mar 22, 2016 | 19.52 | 19.69 | 19.52 | 19.65 | 177,648 | -0.03(-0.13%) |
Mar 21, 2016 | 19.62 | 19.71 | 19.62 | 19.68 | 197,409 | +0.07(+0.36%) |
Mar 18, 2016 | 19.79 | 19.89 | 19.54 | 19.61 | 330,680 | -0.11(-0.54%) |
Mar 17, 2016 | 19.59 | 19.89 | 19.45 | 19.71 | 455,800 | +0.12(+0.63%) |
Mar 16, 2016 | 19.15 | 19.62 | 19.12 | 19.59 | 268,847 | +0.41(+2.11%) |
Mar 15, 2016 | 19.24 | 19.43 | 19.16 | 19.19 | 189,683 | -0.22(-1.13%) |
Mar 14, 2016 | 19.41 | 19.64 | 19.35 | 19.41 | 194,276 | +0.02(+0.09%) |
Mar 11, 2016 | 19.32 | 19.46 | 19.22 | 19.39 | 142,008 | +0.24(+1.24%) |
Mar 10, 2016 | 19.37 | 19.42 | 18.91 | 19.15 | 147,152 | -0.21(-1.09%) |
Mar 09, 2016 | 19.32 | 19.56 | 19.20 | 19.36 | 188,829 | +0.11(+0.55%) |
Mar 08, 2016 | 19.02 | 19.37 | 18.83 | 19.26 | 272,036 | -0.84(-4.16%) |
Mar 07, 2016 | 18.98 | 20.63 | 18.83 | 20.09 | 816,382 | +1.29(+6.89%) |
Mar 04, 2016 | 18.87 | 19.00 | 18.57 | 18.80 | 427,543 | -0.06(-0.33%) |
Mar 03, 2016 | 18.49 | 19.20 | 18.42 | 18.86 | 313,195 | +0.48(+2.59%) |
Mar 02, 2016 | 18.05 | 18.44 | 18.05 | 18.39 | 172,415 | +0.28(+1.56%) |