Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.75 | 23.11 | 22.65 | 23.09 | 528,740 | +0.36(+1.60%) |
May 27, 2016 | 22.65 | 22.73 | 22.73 | 22.73 | 189,977 | +0.11(+0.49%) |
May 26, 2016 | 22.42 | 22.75 | 22.36 | 22.62 | 141,315 | +0.22(+0.97%) |
May 25, 2016 | 22.28 | 22.58 | 22.25 | 22.40 | 277,371 | +0.17(+0.78%) |
May 24, 2016 | 21.96 | 22.28 | 21.96 | 22.23 | 352,940 | +0.38(+1.75%) |
May 23, 2016 | 22.07 | 22.08 | 21.75 | 21.85 | 201,643 | -0.23(-1.03%) |
May 20, 2016 | 21.89 | 22.19 | 21.65 | 22.07 | 248,800 | +0.32(+1.49%) |
May 19, 2016 | 21.92 | 22.16 | 21.58 | 21.75 | 121,616 | -0.36(-1.65%) |
May 18, 2016 | 21.50 | 22.21 | 21.50 | 22.11 | 215,963 | +0.60(+2.78%) |
May 17, 2016 | 21.96 | 22.09 | 21.30 | 21.51 | 286,124 | -0.46(-2.08%) |
May 16, 2016 | 21.86 | 22.19 | 21.84 | 21.97 | 288,170 | +0.20(+0.90%) |
May 13, 2016 | 22.06 | 22.19 | 21.71 | 21.77 | 187,230 | -0.41(-1.86%) |
May 12, 2016 | 22.02 | 22.19 | 21.84 | 22.19 | 211,088 | +0.27(+1.21%) |
May 11, 2016 | 22.06 | 22.27 | 21.85 | 21.92 | 259,333 | -0.24(-1.10%) |
May 10, 2016 | 21.97 | 22.22 | 21.89 | 22.16 | 324,820 | +0.30(+1.38%) |
May 09, 2016 | 21.85 | 22.05 | 21.79 | 21.86 | 201,806 | -0.09(-0.42%) |
May 06, 2016 | 21.67 | 22.19 | 21.45 | 21.96 | 176,525 | +0.16(+0.71%) |
May 05, 2016 | 21.89 | 21.98 | 21.73 | 21.80 | 211,183 | -0.00(-0.02%) |
May 04, 2016 | 21.54 | 22.08 | 21.45 | 21.81 | 367,413 | +0.04(+0.18%) |
May 03, 2016 | 22.02 | 22.02 | 21.45 | 21.77 | 181,203 | -0.32(-1.47%) |
May 02, 2016 | 21.89 | 22.17 | 21.52 | 22.09 | 232,711 | +0.22(+1.01%) |
Apr 29, 2016 | 21.87 | 22.05 | 21.38 | 21.87 | 230,255 | -0.08(-0.34%) |
Apr 28, 2016 | 22.21 | 22.39 | 21.89 | 21.94 | 197,912 | -0.43(-1.94%) |
Apr 27, 2016 | 22.09 | 22.63 | 21.94 | 22.38 | 257,654 | +0.28(+1.27%) |
Apr 26, 2016 | 22.05 | 22.52 | 21.91 | 22.10 | 285,777 | +0.07(+0.30%) |
Apr 25, 2016 | 21.95 | 22.05 | 21.75 | 22.03 | 263,509 | +0.01(+0.06%) |
Apr 22, 2016 | 21.74 | 22.16 | 21.72 | 22.02 | 452,673 | +0.05(+0.24%) |
Apr 21, 2016 | 21.96 | 22.36 | 21.85 | 21.96 | 519,663 | -0.15(-0.68%) |
Apr 20, 2016 | 22.18 | 22.19 | 21.88 | 22.12 | 734,332 | -0.02(-0.10%) |
Apr 19, 2016 | 21.03 | 22.37 | 20.84 | 22.14 | 973,670 | +0.68(+3.19%) |
Apr 18, 2016 | 20.91 | 21.48 | 20.91 | 21.45 | 327,885 | +0.47(+2.22%) |
Apr 15, 2016 | 21.12 | 21.29 | 20.72 | 20.99 | 347,888 | -0.18(-0.86%) |
Apr 14, 2016 | 21.01 | 21.54 | 20.74 | 21.17 | 331,763 | +0.14(+0.65%) |
Apr 13, 2016 | 20.63 | 21.10 | 20.48 | 21.03 | 491,085 | +0.60(+2.95%) |
Apr 12, 2016 | 20.19 | 20.53 | 20.13 | 20.43 | 498,474 | +0.20(+0.99%) |
Apr 11, 2016 | 20.15 | 20.28 | 19.75 | 20.23 | 440,523 | +0.16(+0.80%) |
Apr 08, 2016 | 19.53 | 20.11 | 19.43 | 20.07 | 499,527 | +0.75(+3.91%) |
Apr 07, 2016 | 19.67 | 19.83 | 19.22 | 19.32 | 655,995 | -0.49(-2.49%) |
Apr 06, 2016 | 19.77 | 19.89 | 19.54 | 19.81 | 531,717 | +0.02(+0.09%) |
Apr 05, 2016 | 19.57 | 19.80 | 19.47 | 19.79 | 477,376 | +0.04(+0.18%) |
Apr 04, 2016 | 19.88 | 20.11 | 19.56 | 19.76 | 1,048,392 | -0.26(-1.31%) |
Apr 01, 2016 | 19.49 | 20.04 | 19.41 | 20.02 | 6,414,110 | +0.35(+1.78%) |
Mar 31, 2016 | 19.58 | 19.75 | 19.47 | 19.67 | 818,442 | +0.08(+0.38%) |
Mar 30, 2016 | 19.11 | 19.72 | 19.11 | 19.59 | 647,037 | +0.54(+2.86%) |
Mar 29, 2016 | 18.62 | 19.05 | 18.33 | 19.05 | 704,870 | +0.27(+1.42%) |
Mar 28, 2016 | 18.12 | 18.97 | 18.12 | 18.78 | 1,002,204 | +1.32(+7.53%) |
Mar 24, 2016 | 17.36 | 17.47 | 17.47 | 17.47 | 117,170 | -0.03(-0.18%) |
Mar 23, 2016 | 17.65 | 17.68 | 17.41 | 17.50 | 139,214 | -0.16(-0.92%) |
Mar 22, 2016 | 17.45 | 17.66 | 17.08 | 17.66 | 115,538 | +0.20(+1.15%) |
Mar 21, 2016 | 17.36 | 17.68 | 17.21 | 17.46 | 183,815 | +0.09(+0.51%) |
Mar 18, 2016 | 17.28 | 17.45 | 17.05 | 17.37 | 785,047 | +0.23(+1.34%) |
Mar 17, 2016 | 16.79 | 17.22 | 16.60 | 17.14 | 133,653 | +0.30(+1.79%) |
Mar 16, 2016 | 16.67 | 16.90 | 16.67 | 16.84 | 207,525 | +0.08(+0.50%) |
Mar 15, 2016 | 17.16 | 17.16 | 16.59 | 16.75 | 94,002 | -0.46(-2.68%) |
Mar 14, 2016 | 17.18 | 17.28 | 17.07 | 17.21 | 91,889 | -0.04(-0.26%) |
Mar 11, 2016 | 16.90 | 17.28 | 16.46 | 17.26 | 138,606 | +0.47(+2.77%) |
Mar 10, 2016 | 16.75 | 17.01 | 16.38 | 16.79 | 116,375 | +0.15(+0.90%) |
Mar 09, 2016 | 17.04 | 17.04 | 16.59 | 16.64 | 224,565 | -0.32(-1.91%) |
Mar 08, 2016 | 17.15 | 17.31 | 16.92 | 16.96 | 141,293 | -0.33(-1.90%) |
Mar 07, 2016 | 17.18 | 17.51 | 17.14 | 17.29 | 134,613 | +0.06(+0.36%) |
Mar 04, 2016 | 17.05 | 17.27 | 16.80 | 17.23 | 131,246 | +0.20(+1.20%) |
Mar 03, 2016 | 17.08 | 17.08 | 16.68 | 17.03 | 147,127 | +0.23(+1.37%) |
Mar 02, 2016 | 16.89 | 16.93 | 16.42 | 16.80 | 202,669 | -0.11(-0.66%) |