Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.37 | 19.62 | 19.27 | 19.51 | 150,601 | +1.05(+5.70%) |
May 27, 2016 | 18.47 | 18.45 | 18.45 | 18.45 | 78,321 | -0.03(-0.15%) |
May 26, 2016 | 18.55 | 18.55 | 18.45 | 18.48 | 60,819 | -0.02(-0.12%) |
May 25, 2016 | 18.50 | 18.64 | 18.47 | 18.50 | 133,927 | -0.60(-3.16%) |
May 24, 2016 | 18.85 | 19.17 | 18.85 | 19.11 | 72,275 | +0.23(+1.21%) |
May 23, 2016 | 18.89 | 19.07 | 18.85 | 18.88 | 108,810 | -0.07(-0.38%) |
May 20, 2016 | 18.95 | 19.10 | 18.89 | 18.95 | 70,413 | +0.20(+1.06%) |
May 19, 2016 | 18.65 | 18.85 | 18.64 | 18.75 | 76,422 | -0.02(-0.11%) |
May 18, 2016 | 18.94 | 19.05 | 18.68 | 18.77 | 87,226 | -0.28(-1.49%) |
May 17, 2016 | 19.17 | 19.24 | 18.99 | 19.06 | 83,880 | -0.21(-1.11%) |
May 16, 2016 | 19.21 | 19.37 | 19.21 | 19.27 | 67,543 | +0.04(+0.22%) |
May 13, 2016 | 19.54 | 19.54 | 19.20 | 19.23 | 61,289 | -0.68(-3.43%) |
May 12, 2016 | 19.93 | 20.03 | 19.78 | 19.91 | 74,238 | +0.10(+0.50%) |
May 11, 2016 | 19.81 | 20.01 | 19.74 | 19.81 | 86,460 | -0.09(-0.46%) |
May 10, 2016 | 19.59 | 19.94 | 19.59 | 19.91 | 109,879 | +0.40(+2.04%) |
May 09, 2016 | 19.94 | 20.04 | 19.26 | 19.51 | 251,187 | -0.60(-3.01%) |
May 06, 2016 | 20.00 | 20.19 | 19.98 | 20.11 | 167,474 | +0.09(+0.46%) |
May 05, 2016 | 20.12 | 20.25 | 19.94 | 20.02 | 207,324 | +0.16(+0.82%) |
May 04, 2016 | 20.00 | 20.12 | 19.83 | 19.86 | 234,252 | +0.30(+1.53%) |
May 03, 2016 | 19.90 | 19.90 | 19.48 | 19.56 | 186,307 | -0.53(-2.65%) |
May 02, 2016 | 20.27 | 20.27 | 19.99 | 20.09 | 127,100 | -0.10(-0.49%) |
Apr 29, 2016 | 20.38 | 20.38 | 20.06 | 20.19 | 94,736 | -0.02(-0.11%) |
Apr 28, 2016 | 20.73 | 20.73 | 20.14 | 20.21 | 201,233 | -0.97(-4.60%) |
Apr 27, 2016 | 21.18 | 21.29 | 20.98 | 21.19 | 261,529 | -0.18(-0.87%) |
Apr 26, 2016 | 21.63 | 21.76 | 21.02 | 21.37 | 213,535 | -0.41(-1.89%) |
Apr 25, 2016 | 22.04 | 22.04 | 21.74 | 21.78 | 127,296 | -1.01(-4.43%) |
Apr 22, 2016 | 22.91 | 23.04 | 22.70 | 22.79 | 123,513 | +0.05(+0.22%) |
Apr 21, 2016 | 23.20 | 23.23 | 22.72 | 22.74 | 156,020 | -0.67(-2.86%) |
Apr 20, 2016 | 23.49 | 23.54 | 23.36 | 23.41 | 150,152 | -0.59(-2.46%) |
Apr 19, 2016 | 23.89 | 24.09 | 23.82 | 24.00 | 178,326 | -0.52(-2.12%) |
Apr 18, 2016 | 24.27 | 24.52 | 24.12 | 24.52 | 134,554 | -0.75(-2.98%) |
Apr 15, 2016 | 25.45 | 25.45 | 25.18 | 25.27 | 58,192 | -0.91(-3.48%) |
Apr 14, 2016 | 26.35 | 26.35 | 26.16 | 26.19 | 101,475 | -0.69(-2.57%) |
Apr 13, 2016 | 26.78 | 26.88 | 26.64 | 26.88 | 108,642 | +0.90(+3.48%) |
Apr 12, 2016 | 25.75 | 26.04 | 25.70 | 25.97 | 75,427 | +0.37(+1.44%) |
Apr 11, 2016 | 25.77 | 25.84 | 25.48 | 25.60 | 213,111 | +0.72(+2.89%) |
Apr 08, 2016 | 25.05 | 25.10 | 24.77 | 24.88 | 91,736 | +0.95(+3.98%) |
Apr 07, 2016 | 24.09 | 24.20 | 23.87 | 23.93 | 58,884 | -0.35(-1.44%) |
Apr 06, 2016 | 24.19 | 24.29 | 24.09 | 24.28 | 85,573 | +0.38(+1.61%) |
Apr 05, 2016 | 24.15 | 24.23 | 23.88 | 23.90 | 71,982 | -0.52(-2.13%) |
Apr 04, 2016 | 24.97 | 24.97 | 24.36 | 24.41 | 96,598 | -0.50(-2.03%) |
Apr 01, 2016 | 24.59 | 24.95 | 24.39 | 24.92 | 75,271 | -0.37(-1.46%) |
Mar 31, 2016 | 25.29 | 25.47 | 25.17 | 25.29 | 160,815 | +0.41(+1.63%) |
Mar 30, 2016 | 24.88 | 25.14 | 24.83 | 24.88 | 75,596 | +0.73(+3.03%) |
Mar 29, 2016 | 23.92 | 24.19 | 23.62 | 24.15 | 96,376 | -0.81(-3.25%) |
Mar 28, 2016 | 24.95 | 24.98 | 24.81 | 24.96 | 53,111 | +0.09(+0.34%) |
Mar 24, 2016 | 24.59 | 24.88 | 24.88 | 24.88 | 38,668 | +0.43(+1.75%) |
Mar 23, 2016 | 24.79 | 24.79 | 24.38 | 24.45 | 65,407 | -0.94(-3.70%) |
Mar 22, 2016 | 25.20 | 25.39 | 24.91 | 25.39 | 64,728 | -0.50(-1.95%) |
Mar 21, 2016 | 25.91 | 25.93 | 25.71 | 25.89 | 34,856 | -0.28(-1.09%) |
Mar 18, 2016 | 26.14 | 26.38 | 26.09 | 26.18 | 77,187 | +0.72(+2.82%) |
Mar 17, 2016 | 25.27 | 25.54 | 25.23 | 25.46 | 26,393 | +0.26(+1.04%) |
Mar 16, 2016 | 24.71 | 25.20 | 24.69 | 25.20 | 42,724 | +0.41(+1.66%) |
Mar 15, 2016 | 24.77 | 24.78 | 24.51 | 24.78 | 55,449 | -0.04(-0.17%) |
Mar 14, 2016 | 24.95 | 24.95 | 24.78 | 24.83 | 53,728 | -0.09(-0.34%) |
Mar 11, 2016 | 24.68 | 24.98 | 24.66 | 24.91 | 67,183 | +1.23(+5.20%) |
Mar 10, 2016 | 23.92 | 24.02 | 23.47 | 23.68 | 45,900 | -0.04(-0.18%) |
Mar 09, 2016 | 23.92 | 23.92 | 23.70 | 23.72 | 40,555 | -0.10(-0.42%) |
Mar 08, 2016 | 24.05 | 24.05 | 23.72 | 23.82 | 35,039 | -0.56(-2.30%) |
Mar 07, 2016 | 24.34 | 24.54 | 24.23 | 24.39 | 85,951 | -0.21(-0.84%) |
Mar 04, 2016 | 24.51 | 24.61 | 24.38 | 24.59 | 77,786 | +0.25(+1.02%) |
Mar 03, 2016 | 24.13 | 24.41 | 24.03 | 24.34 | 90,115 | +0.81(+3.45%) |
Mar 02, 2016 | 23.29 | 23.59 | 23.27 | 23.53 | 45,408 | +0.80(+3.54%) |