Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.58 | 20.89 | 20.43 | 20.63 | 273,171 | +0.06(+0.29%) |
May 27, 2016 | 20.57 | 20.57 | 20.57 | 20.57 | 186,600 | +0.10(+0.49%) |
May 26, 2016 | 20.71 | 20.71 | 20.11 | 20.47 | 344,212 | -0.28(-1.35%) |
May 25, 2016 | 20.70 | 21.00 | 20.56 | 20.75 | 337,666 | +0.07(+0.34%) |
May 24, 2016 | 20.27 | 20.84 | 20.21 | 20.68 | 212,365 | +0.47(+2.33%) |
May 23, 2016 | 20.15 | 20.44 | 20.03 | 20.21 | 246,694 | +0.03(+0.15%) |
May 20, 2016 | 20.05 | 20.32 | 19.86 | 20.18 | 243,417 | +0.21(+1.05%) |
May 19, 2016 | 19.80 | 20.15 | 19.64 | 19.97 | 255,567 | +0.09(+0.45%) |
May 18, 2016 | 19.71 | 19.96 | 19.61 | 19.88 | 278,995 | +0.06(+0.30%) |
May 17, 2016 | 19.73 | 19.99 | 19.62 | 19.82 | 423,270 | +0.01(+0.05%) |
May 16, 2016 | 20.15 | 20.19 | 19.29 | 19.81 | 491,207 | -0.26(-1.30%) |
May 13, 2016 | 19.61 | 20.51 | 19.61 | 20.07 | 392,363 | +0.33(+1.67%) |
May 12, 2016 | 19.70 | 19.87 | 19.39 | 19.74 | 359,657 | +0.17(+0.87%) |
May 11, 2016 | 20.12 | 20.12 | 19.36 | 19.57 | 404,539 | -0.68(-3.36%) |
May 10, 2016 | 18.50 | 20.48 | 18.25 | 20.25 | 1,314,889 | +2.95(+17.05%) |
May 09, 2016 | 17.15 | 17.71 | 16.92 | 17.30 | 471,733 | +0.25(+1.47%) |
May 06, 2016 | 16.81 | 17.09 | 16.70 | 17.05 | 264,528 | +0.25(+1.49%) |
May 05, 2016 | 17.06 | 17.20 | 16.61 | 16.80 | 370,459 | -0.22(-1.29%) |
May 04, 2016 | 17.63 | 18.00 | 17.00 | 17.02 | 263,738 | -0.89(-4.97%) |
May 03, 2016 | 17.73 | 18.04 | 17.63 | 17.91 | 261,285 | +0.03(+0.17%) |
May 02, 2016 | 17.76 | 18.02 | 17.52 | 17.88 | 200,714 | +0.24(+1.36%) |
Apr 29, 2016 | 17.57 | 17.65 | 17.09 | 17.64 | 283,917 | +0.01(+0.06%) |
Apr 28, 2016 | 18.50 | 18.52 | 17.57 | 17.63 | 224,681 | -0.88(-4.75%) |
Apr 27, 2016 | 18.19 | 18.63 | 18.16 | 18.51 | 239,643 | +0.28(+1.54%) |
Apr 26, 2016 | 18.18 | 18.34 | 18.01 | 18.23 | 177,479 | +0.10(+0.55%) |
Apr 25, 2016 | 18.49 | 18.55 | 18.07 | 18.13 | 194,087 | -0.42(-2.26%) |
Apr 22, 2016 | 18.20 | 18.57 | 18.01 | 18.55 | 253,823 | +0.25(+1.37%) |
Apr 21, 2016 | 18.17 | 18.51 | 18.09 | 18.30 | 197,690 | +0.08(+0.44%) |
Apr 20, 2016 | 19.09 | 19.18 | 18.19 | 18.22 | 245,181 | -0.92(-4.81%) |
Apr 19, 2016 | 18.74 | 19.19 | 18.61 | 19.14 | 306,721 | +0.39(+2.08%) |
Apr 18, 2016 | 18.02 | 18.88 | 17.96 | 18.75 | 208,686 | +0.61(+3.36%) |
Apr 15, 2016 | 17.85 | 18.25 | 17.70 | 18.14 | 296,656 | +0.32(+1.80%) |
Apr 14, 2016 | 18.56 | 18.62 | 17.80 | 17.82 | 436,485 | -0.68(-3.68%) |
Apr 13, 2016 | 18.34 | 18.64 | 18.07 | 18.50 | 287,870 | +0.12(+0.65%) |
Apr 12, 2016 | 17.57 | 18.41 | 17.55 | 18.38 | 344,185 | +0.84(+4.79%) |
Apr 11, 2016 | 17.28 | 17.86 | 17.10 | 17.54 | 291,681 | +0.23(+1.33%) |
Apr 08, 2016 | 18.23 | 18.23 | 17.21 | 17.31 | 436,985 | -0.70(-3.89%) |
Apr 07, 2016 | 18.26 | 18.31 | 17.80 | 18.01 | 258,174 | -0.42(-2.28%) |
Apr 06, 2016 | 18.12 | 18.64 | 17.68 | 18.43 | 427,078 | +0.36(+1.99%) |
Apr 05, 2016 | 18.01 | 18.27 | 17.90 | 18.07 | 335,802 | -0.08(-0.44%) |
Apr 04, 2016 | 18.92 | 19.09 | 17.98 | 18.15 | 414,074 | -0.70(-3.71%) |
Apr 01, 2016 | 19.15 | 19.26 | 18.79 | 18.85 | 227,077 | -0.47(-2.43%) |
Mar 31, 2016 | 19.04 | 19.42 | 19.01 | 19.32 | 359,842 | +0.32(+1.68%) |
Mar 30, 2016 | 19.39 | 19.49 | 18.86 | 19.00 | 269,244 | -0.25(-1.30%) |
Mar 29, 2016 | 18.61 | 19.31 | 18.46 | 19.25 | 334,487 | +0.52(+2.78%) |
Mar 28, 2016 | 18.35 | 18.80 | 18.32 | 18.73 | 274,443 | +0.41(+2.24%) |
Mar 24, 2016 | 18.16 | 18.32 | 18.32 | 18.32 | 226,600 | +0.02(+0.11%) |
Mar 23, 2016 | 18.65 | 18.72 | 18.23 | 18.30 | 305,544 | -0.45(-2.40%) |
Mar 22, 2016 | 18.33 | 18.89 | 18.15 | 18.75 | 215,014 | +0.23(+1.24%) |
Mar 21, 2016 | 19.05 | 19.19 | 18.28 | 18.52 | 345,762 | -0.60(-3.14%) |
Mar 18, 2016 | 18.72 | 19.29 | 18.47 | 19.12 | 439,423 | +0.51(+2.74%) |
Mar 17, 2016 | 18.18 | 18.88 | 17.87 | 18.61 | 309,689 | +0.36(+1.97%) |
Mar 16, 2016 | 17.97 | 18.58 | 17.86 | 18.25 | 300,908 | +0.18(+1.00%) |
Mar 15, 2016 | 18.28 | 18.31 | 17.74 | 18.07 | 265,312 | -0.34(-1.85%) |
Mar 14, 2016 | 18.50 | 18.63 | 18.23 | 18.41 | 305,508 | -0.17(-0.91%) |
Mar 11, 2016 | 18.28 | 18.68 | 17.99 | 18.58 | 323,230 | +0.56(+3.11%) |
Mar 10, 2016 | 18.26 | 18.38 | 17.50 | 18.02 | 319,251 | -0.12(-0.66%) |
Mar 09, 2016 | 17.59 | 18.17 | 17.32 | 18.14 | 279,676 | +0.69(+3.95%) |
Mar 08, 2016 | 17.95 | 18.20 | 17.40 | 17.45 | 282,403 | -0.82(-4.49%) |
Mar 07, 2016 | 18.06 | 18.30 | 17.41 | 18.27 | 410,278 | +0.02(+0.11%) |
Mar 04, 2016 | 17.02 | 18.90 | 16.87 | 18.25 | 492,371 | +1.36(+8.05%) |
Mar 03, 2016 | 16.74 | 17.02 | 16.50 | 16.89 | 286,102 | +0.09(+0.54%) |
Mar 02, 2016 | 17.04 | 17.28 | 16.43 | 16.80 | 441,204 | -0.33(-1.93%) |