Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.69 | 20.19 | 19.69 | 19.99 | 196,975 | +0.29(+1.47%) |
May 27, 2016 | 19.62 | 19.70 | 19.70 | 19.70 | 104,500 | +0.10(+0.51%) |
May 26, 2016 | 19.95 | 20.09 | 19.55 | 19.60 | 134,671 | -0.26(-1.31%) |
May 25, 2016 | 19.89 | 20.11 | 19.73 | 19.86 | 112,942 | +0.13(+0.66%) |
May 24, 2016 | 19.50 | 19.78 | 19.38 | 19.73 | 149,705 | +0.34(+1.75%) |
May 23, 2016 | 19.47 | 19.66 | 19.14 | 19.39 | 122,617 | -0.09(-0.46%) |
May 20, 2016 | 19.10 | 19.50 | 19.10 | 19.48 | 133,479 | +0.56(+2.96%) |
May 19, 2016 | 19.36 | 19.56 | 18.76 | 18.92 | 117,838 | -0.42(-2.17%) |
May 18, 2016 | 19.05 | 19.65 | 19.05 | 19.34 | 110,494 | +0.22(+1.15%) |
May 17, 2016 | 19.40 | 19.66 | 18.97 | 19.12 | 162,945 | -0.24(-1.24%) |
May 16, 2016 | 19.29 | 19.62 | 19.26 | 19.36 | 113,395 | +0.25(+1.31%) |
May 13, 2016 | 19.29 | 19.54 | 19.02 | 19.11 | 121,862 | -0.28(-1.44%) |
May 12, 2016 | 19.64 | 20.50 | 19.26 | 19.39 | 90,042 | -0.18(-0.92%) |
May 11, 2016 | 19.49 | 19.94 | 19.38 | 19.57 | 120,683 | +0.03(+0.15%) |
May 10, 2016 | 19.24 | 19.71 | 19.24 | 19.54 | 82,215 | +0.33(+1.72%) |
May 09, 2016 | 19.45 | 19.72 | 19.20 | 19.21 | 138,967 | -0.32(-1.64%) |
May 06, 2016 | 19.13 | 19.99 | 19.02 | 19.53 | 163,667 | +0.27(+1.40%) |
May 05, 2016 | 19.34 | 19.54 | 19.23 | 19.26 | 131,085 | +0.01(+0.05%) |
May 04, 2016 | 19.25 | 19.83 | 19.15 | 19.25 | 205,730 | +0.04(+0.21%) |
May 03, 2016 | 20.98 | 20.98 | 18.66 | 19.21 | 335,889 | -2.24(-10.44%) |
May 02, 2016 | 21.24 | 21.57 | 21.01 | 21.45 | 117,456 | +0.22(+1.04%) |
Apr 29, 2016 | 21.24 | 21.39 | 20.88 | 21.23 | 117,318 | +0.03(+0.14%) |
Apr 28, 2016 | 21.44 | 21.58 | 21.07 | 21.20 | 135,709 | -0.31(-1.44%) |
Apr 27, 2016 | 21.46 | 21.58 | 20.75 | 21.51 | 164,454 | +0.09(+0.42%) |
Apr 26, 2016 | 20.99 | 21.84 | 20.81 | 21.42 | 149,207 | +0.53(+2.54%) |
Apr 25, 2016 | 21.42 | 21.47 | 20.75 | 20.89 | 133,299 | -0.54(-2.52%) |
Apr 22, 2016 | 21.10 | 21.45 | 21.02 | 21.43 | 157,048 | +0.36(+1.68%) |
Apr 21, 2016 | 21.40 | 21.56 | 21.04 | 21.07 | 177,614 | -0.25(-1.15%) |
Apr 20, 2016 | 21.63 | 21.63 | 21.28 | 21.32 | 123,153 | -0.26(-1.20%) |
Apr 19, 2016 | 21.68 | 21.95 | 21.27 | 21.58 | 78,031 | +0.05(+0.23%) |
Apr 18, 2016 | 21.14 | 21.80 | 21.05 | 21.53 | 102,582 | +0.18(+0.84%) |
Apr 15, 2016 | 21.34 | 21.42 | 21.03 | 21.35 | 82,552 | -0.06(-0.28%) |
Apr 14, 2016 | 21.64 | 21.68 | 21.34 | 21.41 | 74,721 | -0.19(-0.88%) |
Apr 13, 2016 | 21.61 | 21.67 | 21.21 | 21.60 | 119,973 | +0.22(+1.03%) |
Apr 12, 2016 | 20.79 | 21.66 | 20.79 | 21.38 | 148,827 | +0.76(+3.69%) |
Apr 11, 2016 | 20.49 | 21.10 | 20.49 | 20.62 | 105,327 | +0.28(+1.38%) |
Apr 08, 2016 | 20.71 | 20.89 | 20.07 | 20.34 | 166,006 | -0.11(-0.54%) |
Apr 07, 2016 | 20.40 | 20.62 | 20.26 | 20.45 | 145,596 | -0.13(-0.63%) |
Apr 06, 2016 | 20.43 | 20.65 | 20.06 | 20.58 | 105,558 | +0.32(+1.58%) |
Apr 05, 2016 | 20.36 | 20.77 | 20.25 | 20.26 | 158,387 | -0.24(-1.17%) |
Apr 04, 2016 | 21.10 | 21.18 | 20.48 | 20.50 | 99,385 | -0.64(-3.03%) |
Apr 01, 2016 | 20.87 | 21.14 | 20.52 | 21.14 | 146,465 | +0.05(+0.24%) |
Mar 31, 2016 | 21.15 | 21.30 | 20.98 | 21.09 | 72,936 | -0.11(-0.52%) |
Mar 30, 2016 | 21.47 | 21.50 | 20.96 | 21.20 | 93,759 | -0.10(-0.47%) |
Mar 29, 2016 | 20.90 | 21.41 | 20.46 | 21.30 | 139,005 | +0.39(+1.87%) |
Mar 28, 2016 | 20.97 | 21.09 | 20.56 | 20.91 | 182,307 | -0.04(-0.19%) |
Mar 24, 2016 | 20.60 | 20.95 | 20.95 | 20.95 | 103,900 | +0.32(+1.55%) |
Mar 23, 2016 | 20.99 | 21.12 | 20.62 | 20.63 | 170,448 | -0.48(-2.27%) |
Mar 22, 2016 | 20.73 | 21.21 | 20.71 | 21.11 | 108,844 | +0.17(+0.81%) |
Mar 21, 2016 | 20.91 | 20.97 | 20.46 | 20.94 | 216,513 | +0.07(+0.34%) |
Mar 18, 2016 | 21.21 | 21.21 | 20.74 | 20.87 | 485,706 | -0.20(-0.95%) |
Mar 17, 2016 | 20.12 | 21.17 | 20.00 | 21.07 | 161,791 | +0.95(+4.72%) |
Mar 16, 2016 | 19.59 | 20.23 | 19.49 | 20.12 | 114,495 | +0.40(+2.03%) |
Mar 15, 2016 | 19.94 | 20.05 | 19.49 | 19.72 | 171,435 | -0.38(-1.89%) |
Mar 14, 2016 | 20.15 | 20.32 | 19.91 | 20.10 | 151,285 | -0.05(-0.25%) |
Mar 11, 2016 | 19.73 | 20.47 | 19.03 | 20.15 | 269,951 | -0.02(-0.10%) |
Mar 10, 2016 | 20.67 | 20.87 | 20.01 | 20.17 | 145,282 | -0.50(-2.42%) |
Mar 09, 2016 | 20.11 | 20.72 | 20.03 | 20.67 | 192,070 | +0.72(+3.61%) |
Mar 08, 2016 | 20.63 | 20.76 | 19.93 | 19.95 | 159,576 | -0.92(-4.41%) |
Mar 07, 2016 | 20.22 | 20.87 | 20.00 | 20.87 | 166,695 | +0.74(+3.68%) |
Mar 04, 2016 | 20.12 | 20.56 | 19.81 | 20.13 | 165,428 | +0.17(+0.85%) |
Mar 03, 2016 | 19.59 | 20.28 | 19.59 | 19.96 | 237,209 | +0.23(+1.17%) |
Mar 02, 2016 | 20.01 | 20.01 | 19.30 | 19.73 | 304,891 | -0.23(-1.15%) |