Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.33 | 22.44 | 21.95 | 22.04 | 819,612 | -0.27(-1.22%) |
May 27, 2016 | 21.28 | 22.31 | 22.31 | 22.31 | 743,031 | +1.09(+5.13%) |
May 26, 2016 | 21.28 | 21.31 | 20.65 | 21.22 | 502,049 | +0.07(+0.34%) |
May 25, 2016 | 21.30 | 21.30 | 20.78 | 21.15 | 568,194 | -0.06(-0.30%) |
May 24, 2016 | 20.90 | 21.34 | 20.80 | 21.21 | 341,678 | +0.50(+2.41%) |
May 23, 2016 | 20.64 | 20.94 | 20.54 | 20.71 | 131,939 | +0.03(+0.13%) |
May 20, 2016 | 20.31 | 20.77 | 20.03 | 20.68 | 237,393 | +0.40(+1.97%) |
May 19, 2016 | 20.82 | 21.00 | 19.96 | 20.29 | 245,922 | -0.70(-3.33%) |
May 18, 2016 | 21.01 | 21.26 | 20.45 | 20.98 | 490,230 | -0.08(-0.39%) |
May 17, 2016 | 21.07 | 21.27 | 20.69 | 21.07 | 414,223 | -0.14(-0.64%) |
May 16, 2016 | 21.44 | 21.70 | 20.87 | 21.20 | 283,748 | -0.11(-0.51%) |
May 13, 2016 | 21.30 | 22.09 | 21.21 | 21.31 | 584,691 | -0.13(-0.59%) |
May 12, 2016 | 21.65 | 21.84 | 21.15 | 21.44 | 337,265 | -0.18(-0.84%) |
May 11, 2016 | 21.58 | 21.77 | 21.39 | 21.62 | 348,286 | +0.00(+0.00%) |
May 10, 2016 | 21.05 | 21.67 | 20.86 | 21.62 | 211,822 | +0.77(+3.70%) |
May 09, 2016 | 20.90 | 21.15 | 20.77 | 20.85 | 223,965 | -0.08(-0.39%) |
May 06, 2016 | 21.12 | 21.37 | 20.84 | 20.93 | 214,930 | -0.27(-1.28%) |
May 05, 2016 | 21.09 | 21.42 | 20.90 | 21.20 | 235,096 | +0.24(+1.12%) |
May 04, 2016 | 21.16 | 21.33 | 20.70 | 20.97 | 311,477 | -0.28(-1.32%) |
May 03, 2016 | 21.59 | 21.71 | 21.18 | 21.25 | 323,053 | -0.53(-2.46%) |
May 02, 2016 | 21.05 | 21.81 | 20.95 | 21.78 | 258,835 | +0.82(+3.94%) |
Apr 29, 2016 | 21.48 | 21.64 | 20.83 | 20.96 | 550,116 | -0.54(-2.53%) |
Apr 28, 2016 | 21.75 | 22.38 | 21.45 | 21.50 | 360,985 | -0.33(-1.49%) |
Apr 27, 2016 | 21.84 | 22.04 | 21.55 | 21.83 | 250,972 | +0.05(+0.25%) |
Apr 26, 2016 | 21.65 | 21.86 | 21.41 | 21.77 | 326,721 | +0.29(+1.35%) |
Apr 25, 2016 | 22.03 | 22.10 | 21.24 | 21.48 | 563,902 | -0.58(-2.63%) |
Apr 22, 2016 | 21.49 | 22.08 | 21.25 | 22.06 | 343,122 | +0.68(+3.18%) |
Apr 21, 2016 | 21.69 | 21.88 | 21.36 | 21.38 | 243,548 | -0.21(-0.97%) |
Apr 20, 2016 | 21.53 | 21.74 | 21.11 | 21.59 | 225,688 | +0.10(+0.46%) |
Apr 19, 2016 | 21.85 | 22.04 | 21.36 | 21.49 | 610,135 | -0.33(-1.50%) |
Apr 18, 2016 | 21.21 | 21.88 | 21.06 | 21.82 | 406,997 | +0.53(+2.47%) |
Apr 15, 2016 | 21.29 | 21.34 | 20.97 | 21.29 | 269,201 | +0.00(+0.00%) |
Apr 14, 2016 | 21.04 | 21.33 | 20.91 | 21.29 | 404,452 | +0.23(+1.08%) |
Apr 13, 2016 | 21.21 | 21.30 | 20.85 | 21.07 | 424,057 | +0.00(+0.00%) |
Apr 12, 2016 | 21.16 | 21.31 | 20.81 | 21.07 | 342,878 | -0.10(-0.47%) |
Apr 11, 2016 | 21.14 | 21.51 | 21.06 | 21.16 | 697,225 | +0.22(+1.04%) |
Apr 08, 2016 | 20.72 | 20.96 | 20.56 | 20.95 | 583,477 | +0.37(+1.81%) |
Apr 07, 2016 | 20.67 | 20.85 | 20.24 | 20.58 | 521,219 | -0.19(-0.92%) |
Apr 06, 2016 | 20.83 | 21.26 | 20.59 | 20.77 | 696,149 | +0.06(+0.31%) |
Apr 05, 2016 | 20.16 | 21.10 | 19.96 | 20.70 | 680,204 | +0.33(+1.60%) |
Apr 04, 2016 | 19.94 | 20.53 | 19.51 | 20.38 | 1,018,308 | +0.44(+2.18%) |
Apr 01, 2016 | 19.03 | 20.32 | 19.02 | 19.94 | 1,334,447 | +0.63(+3.29%) |
Mar 31, 2016 | 19.11 | 19.37 | 17.94 | 19.31 | 2,600,397 | +0.40(+2.11%) |
Mar 30, 2016 | 19.67 | 20.29 | 18.05 | 18.91 | 2,703,733 | -1.36(-6.71%) |
Mar 29, 2016 | 18.71 | 20.33 | 18.58 | 20.27 | 531,338 | +1.51(+8.07%) |
Mar 28, 2016 | 18.99 | 19.02 | 18.59 | 18.75 | 131,775 | -0.22(-1.15%) |
Mar 24, 2016 | 18.58 | 18.97 | 18.97 | 18.97 | 118,267 | +0.28(+1.50%) |
Mar 23, 2016 | 19.34 | 19.44 | 18.69 | 18.69 | 224,330 | -0.71(-3.64%) |
Mar 22, 2016 | 19.30 | 19.66 | 19.26 | 19.40 | 154,847 | -0.01(-0.05%) |
Mar 21, 2016 | 20.03 | 20.32 | 19.34 | 19.41 | 206,392 | -0.63(-3.12%) |
Mar 18, 2016 | 19.91 | 20.38 | 19.91 | 20.03 | 722,982 | +0.26(+1.33%) |
Mar 17, 2016 | 18.71 | 19.82 | 18.69 | 19.77 | 183,391 | +1.06(+5.67%) |
Mar 16, 2016 | 18.40 | 18.84 | 18.22 | 18.71 | 265,488 | +0.24(+1.28%) |
Mar 15, 2016 | 18.84 | 18.89 | 18.41 | 18.47 | 180,805 | -0.53(-2.77%) |
Mar 14, 2016 | 18.83 | 19.11 | 18.83 | 19.00 | 261,683 | +0.16(+0.87%) |
Mar 11, 2016 | 18.70 | 18.93 | 18.61 | 18.84 | 222,079 | +0.39(+2.11%) |
Mar 10, 2016 | 19.23 | 19.27 | 18.38 | 18.45 | 345,166 | -0.74(-3.87%) |
Mar 09, 2016 | 18.99 | 19.34 | 18.71 | 19.19 | 439,818 | +0.29(+1.54%) |
Mar 08, 2016 | 19.75 | 19.75 | 18.78 | 18.90 | 355,534 | -0.94(-4.75%) |
Mar 07, 2016 | 19.17 | 19.89 | 18.97 | 19.84 | 436,144 | +0.66(+3.45%) |
Mar 04, 2016 | 18.22 | 18.65 | 18.08 | 19.18 | 444,446 | +0.95(+5.22%) |
Mar 03, 2016 | 17.99 | 18.33 | 17.90 | 18.23 | 404,062 | +0.21(+1.16%) |
Mar 02, 2016 | 18.11 | 18.26 | 17.78 | 18.02 | 245,964 | -0.13(-0.70%) |