Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.34 | 22.48 | 22.08 | 22.20 | 545,753 | -0.01(-0.04%) |
May 27, 2016 | 22.09 | 22.21 | 22.21 | 22.21 | 562,706 | +0.09(+0.40%) |
May 26, 2016 | 22.23 | 22.27 | 22.04 | 22.12 | 745,728 | -0.04(-0.18%) |
May 25, 2016 | 21.82 | 22.25 | 21.82 | 22.16 | 532,064 | +0.41(+1.89%) |
May 24, 2016 | 21.34 | 21.81 | 21.21 | 21.75 | 604,781 | +0.54(+2.55%) |
May 23, 2016 | 21.30 | 21.49 | 21.00 | 21.21 | 553,029 | -0.22(-1.02%) |
May 20, 2016 | 21.11 | 21.54 | 21.11 | 21.42 | 589,933 | +0.41(+1.96%) |
May 19, 2016 | 21.24 | 21.79 | 20.77 | 21.01 | 596,694 | -0.38(-1.77%) |
May 18, 2016 | 20.45 | 21.63 | 20.42 | 21.39 | 1,000,900 | +0.94(+4.62%) |
May 17, 2016 | 20.57 | 20.97 | 20.33 | 20.45 | 494,608 | -0.16(-0.78%) |
May 16, 2016 | 20.28 | 20.67 | 20.13 | 20.61 | 450,664 | +0.46(+2.28%) |
May 13, 2016 | 20.63 | 20.98 | 20.03 | 20.15 | 431,881 | -0.55(-2.65%) |
May 12, 2016 | 20.86 | 21.11 | 20.44 | 20.70 | 640,553 | +0.02(+0.08%) |
May 11, 2016 | 20.65 | 20.92 | 20.48 | 20.68 | 448,172 | +0.01(+0.04%) |
May 10, 2016 | 20.34 | 20.75 | 19.87 | 20.67 | 550,134 | +0.53(+2.65%) |
May 09, 2016 | 20.24 | 20.49 | 19.99 | 20.14 | 581,387 | +0.29(+1.46%) |
May 06, 2016 | 19.57 | 19.92 | 19.53 | 19.85 | 456,951 | +0.12(+0.61%) |
May 05, 2016 | 20.10 | 20.19 | 19.56 | 19.73 | 927,976 | -0.17(-0.85%) |
May 04, 2016 | 20.13 | 20.66 | 19.72 | 19.90 | 675,919 | -0.36(-1.79%) |
May 03, 2016 | 20.63 | 20.63 | 20.20 | 20.26 | 577,477 | -0.63(-3.02%) |
May 02, 2016 | 21.11 | 21.23 | 20.62 | 20.89 | 773,488 | -0.08(-0.39%) |
Apr 29, 2016 | 20.96 | 21.32 | 20.75 | 20.97 | 794,813 | -0.02(-0.08%) |
Apr 28, 2016 | 20.88 | 21.21 | 20.66 | 20.99 | 611,925 | -0.01(-0.04%) |
Apr 27, 2016 | 20.94 | 21.19 | 20.54 | 21.00 | 684,615 | -0.03(-0.15%) |
Apr 26, 2016 | 20.97 | 21.15 | 20.67 | 21.03 | 883,987 | +0.17(+0.81%) |
Apr 25, 2016 | 21.04 | 21.14 | 20.62 | 20.86 | 748,516 | -0.21(-1.00%) |
Apr 22, 2016 | 20.96 | 21.27 | 20.75 | 21.07 | 862,171 | +0.26(+1.24%) |
Apr 21, 2016 | 21.30 | 21.61 | 20.66 | 20.81 | 1,111,538 | -0.34(-1.60%) |
Apr 20, 2016 | 19.99 | 21.20 | 18.54 | 21.15 | 1,627,007 | +0.75(+3.68%) |
Apr 19, 2016 | 20.11 | 20.47 | 20.06 | 20.40 | 581,239 | +0.35(+1.73%) |
Apr 18, 2016 | 19.67 | 20.35 | 19.62 | 20.05 | 651,450 | +0.14(+0.69%) |
Apr 15, 2016 | 20.03 | 20.35 | 19.74 | 19.91 | 675,188 | -0.09(-0.44%) |
Apr 14, 2016 | 19.74 | 20.34 | 19.74 | 20.00 | 608,047 | +0.19(+0.94%) |
Apr 13, 2016 | 18.97 | 20.11 | 18.95 | 19.82 | 1,009,485 | +1.01(+5.37%) |
Apr 12, 2016 | 18.33 | 18.88 | 18.30 | 18.81 | 670,434 | +0.53(+2.92%) |
Apr 11, 2016 | 18.15 | 18.72 | 18.15 | 18.27 | 825,689 | +0.27(+1.53%) |
Apr 08, 2016 | 18.05 | 18.47 | 17.85 | 18.00 | 703,070 | +0.21(+1.18%) |
Apr 07, 2016 | 18.10 | 18.30 | 17.71 | 17.79 | 1,251,480 | -0.51(-2.78%) |
Apr 06, 2016 | 18.18 | 18.40 | 17.99 | 18.30 | 914,005 | +0.15(+0.85%) |
Apr 05, 2016 | 18.13 | 18.46 | 18.00 | 18.15 | 968,877 | -0.22(-1.19%) |
Apr 04, 2016 | 18.36 | 18.59 | 18.10 | 18.36 | 697,796 | +0.04(+0.22%) |
Apr 01, 2016 | 18.33 | 18.45 | 17.89 | 18.32 | 940,064 | -0.22(-1.18%) |
Mar 31, 2016 | 18.42 | 18.78 | 18.15 | 18.54 | 1,057,690 | +0.07(+0.39%) |
Mar 30, 2016 | 18.50 | 18.86 | 18.36 | 18.47 | 800,136 | +0.02(+0.09%) |
Mar 29, 2016 | 16.41 | 18.59 | 16.16 | 18.45 | 2,369,055 | -0.67(-3.50%) |
Mar 28, 2016 | 19.28 | 19.38 | 18.96 | 19.12 | 450,947 | -0.07(-0.38%) |
Mar 24, 2016 | 18.98 | 19.19 | 19.19 | 19.19 | 414,971 | +0.03(+0.17%) |
Mar 23, 2016 | 19.61 | 19.66 | 19.16 | 19.16 | 530,568 | -0.52(-2.63%) |
Mar 22, 2016 | 19.50 | 19.74 | 19.19 | 19.68 | 515,956 | +0.03(+0.16%) |
Mar 21, 2016 | 19.86 | 20.12 | 19.24 | 19.65 | 1,412,907 | -0.35(-1.74%) |
Mar 18, 2016 | 19.94 | 20.64 | 19.69 | 19.99 | 2,860,646 | +0.16(+0.81%) |
Mar 17, 2016 | 19.19 | 19.94 | 18.99 | 19.83 | 1,413,743 | +0.60(+3.11%) |
Mar 16, 2016 | 19.41 | 19.78 | 18.94 | 19.24 | 1,520,070 | -0.31(-1.61%) |
Mar 15, 2016 | 20.12 | 20.12 | 19.36 | 19.55 | 1,153,099 | -0.76(-3.74%) |
Mar 14, 2016 | 20.36 | 20.65 | 20.03 | 20.31 | 569,910 | -0.12(-0.59%) |
Mar 11, 2016 | 20.15 | 20.45 | 20.04 | 20.43 | 630,039 | +0.53(+2.68%) |
Mar 10, 2016 | 19.98 | 20.33 | 19.36 | 19.90 | 837,399 | +0.19(+0.98%) |
Mar 09, 2016 | 20.33 | 20.60 | 19.60 | 19.70 | 668,504 | -0.45(-2.24%) |
Mar 08, 2016 | 20.46 | 20.65 | 19.99 | 20.16 | 677,664 | -0.52(-2.50%) |
Mar 07, 2016 | 20.54 | 20.87 | 20.42 | 20.67 | 667,008 | +0.08(+0.39%) |
Mar 04, 2016 | 20.30 | 20.64 | 20.29 | 20.59 | 813,982 | +0.40(+2.00%) |
Mar 03, 2016 | 20.03 | 20.63 | 19.99 | 20.19 | 1,356,361 | +0.15(+0.77%) |
Mar 02, 2016 | 19.04 | 20.04 | 18.83 | 20.03 | 1,270,393 | +0.99(+5.17%) |