Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.87 | 22.00 | 21.65 | 21.74 | 6,684 | -0.07(-0.33%) |
May 27, 2016 | 21.85 | 21.82 | 21.82 | 21.82 | 8,977 | -0.16(-0.74%) |
May 26, 2016 | 22.25 | 22.27 | 21.69 | 21.98 | 4,730 | -0.11(-0.49%) |
May 25, 2016 | 22.01 | 22.20 | 21.83 | 22.09 | 19,175 | +0.22(+0.99%) |
May 24, 2016 | 21.83 | 21.87 | 21.62 | 21.87 | 11,837 | +0.14(+0.66%) |
May 23, 2016 | 21.55 | 21.80 | 21.53 | 21.73 | 7,868 | +0.07(+0.33%) |
May 20, 2016 | 21.44 | 21.65 | 21.29 | 21.65 | 15,803 | +0.34(+1.61%) |
May 19, 2016 | 20.68 | 21.33 | 20.50 | 21.31 | 7,786 | +0.31(+1.46%) |
May 18, 2016 | 21.24 | 21.24 | 20.75 | 21.00 | 14,476 | -0.16(-0.77%) |
May 17, 2016 | 21.02 | 21.38 | 20.88 | 21.17 | 13,814 | +0.14(+0.68%) |
May 16, 2016 | 20.27 | 21.02 | 20.27 | 21.02 | 22,748 | +0.97(+4.82%) |
May 13, 2016 | 19.95 | 20.25 | 19.91 | 20.06 | 11,160 | -0.07(-0.36%) |
May 12, 2016 | 20.00 | 20.23 | 19.98 | 20.13 | 25,878 | +0.18(+0.90%) |
May 11, 2016 | 19.86 | 20.09 | 19.64 | 19.95 | 21,679 | +0.14(+0.72%) |
May 10, 2016 | 19.73 | 20.03 | 19.73 | 19.81 | 13,741 | +0.04(+0.18%) |
May 09, 2016 | 19.91 | 19.93 | 19.39 | 19.77 | 13,748 | -0.36(-1.78%) |
May 06, 2016 | 20.06 | 20.24 | 20.00 | 20.13 | 10,897 | +0.07(+0.36%) |
May 05, 2016 | 20.29 | 20.41 | 19.98 | 20.06 | 10,022 | +0.32(+1.63%) |
May 04, 2016 | 19.77 | 19.90 | 19.48 | 19.73 | 9,403 | +0.05(+0.27%) |
May 03, 2016 | 19.95 | 19.95 | 19.45 | 19.68 | 9,157 | -0.60(-2.94%) |
May 02, 2016 | 20.32 | 20.47 | 20.04 | 20.28 | 15,475 | -0.17(-0.85%) |
Apr 29, 2016 | 20.31 | 20.59 | 20.02 | 20.45 | 12,982 | +0.18(+0.88%) |
Apr 28, 2016 | 20.43 | 20.54 | 20.18 | 20.27 | 14,067 | -0.07(-0.35%) |
Apr 27, 2016 | 20.20 | 20.56 | 19.97 | 20.34 | 15,421 | +0.36(+1.79%) |
Apr 26, 2016 | 20.11 | 20.11 | 19.82 | 19.98 | 6,955 | +0.04(+0.18%) |
Apr 25, 2016 | 20.20 | 20.20 | 19.91 | 19.95 | 7,633 | -0.25(-1.24%) |
Apr 22, 2016 | 20.04 | 20.36 | 20.04 | 20.20 | 13,249 | +0.23(+1.17%) |
Apr 21, 2016 | 19.95 | 20.22 | 19.90 | 19.97 | 9,537 | +0.09(+0.45%) |
Apr 20, 2016 | 19.41 | 20.09 | 19.41 | 19.88 | 21,003 | +0.45(+2.30%) |
Apr 19, 2016 | 18.66 | 19.52 | 18.66 | 19.43 | 19,605 | +0.98(+5.34%) |
Apr 18, 2016 | 17.93 | 18.44 | 16.76 | 18.44 | 11,442 | +0.34(+1.88%) |
Apr 15, 2016 | 18.30 | 18.38 | 18.10 | 18.10 | 9,513 | -0.27(-1.46%) |
Apr 14, 2016 | 18.53 | 18.53 | 18.32 | 18.37 | 16,676 | +0.00(+0.00%) |
Apr 13, 2016 | 18.46 | 18.48 | 18.25 | 18.37 | 19,890 | -0.05(-0.29%) |
Apr 12, 2016 | 17.54 | 18.43 | 17.54 | 18.43 | 15,497 | +0.94(+5.38%) |
Apr 11, 2016 | 17.75 | 17.91 | 17.49 | 17.49 | 23,029 | +0.02(+0.10%) |
Apr 08, 2016 | 17.45 | 17.68 | 17.41 | 17.47 | 4,537 | +0.46(+2.71%) |
Apr 07, 2016 | 17.01 | 17.09 | 16.85 | 17.01 | 2,828 | +0.00(+0.00%) |
Apr 06, 2016 | 16.83 | 17.04 | 16.78 | 17.01 | 4,911 | +0.28(+1.70%) |
Apr 05, 2016 | 16.94 | 16.94 | 16.60 | 16.72 | 7,404 | -0.25(-1.46%) |
Apr 04, 2016 | 17.25 | 17.25 | 16.95 | 16.97 | 5,403 | -0.28(-1.65%) |
Apr 01, 2016 | 17.33 | 17.47 | 17.02 | 17.25 | 9,855 | -0.27(-1.53%) |
Mar 31, 2016 | 17.31 | 17.52 | 17.25 | 17.52 | 10,565 | +0.25(+1.45%) |
Mar 30, 2016 | 17.11 | 17.31 | 17.08 | 17.27 | 4,941 | +0.39(+2.31%) |
Mar 29, 2016 | 16.72 | 16.88 | 16.62 | 16.88 | 5,592 | -0.04(-0.21%) |
Mar 28, 2016 | 17.61 | 17.61 | 16.86 | 16.92 | 15,775 | -0.37(-2.16%) |
Mar 24, 2016 | 17.29 | 17.29 | 17.29 | 17.29 | 5,971 | -0.25(-1.42%) |
Mar 23, 2016 | 17.86 | 18.12 | 17.54 | 17.54 | 6,940 | -0.67(-3.70%) |
Mar 22, 2016 | 17.98 | 18.28 | 17.95 | 18.21 | 9,214 | +0.14(+0.79%) |
Mar 21, 2016 | 18.43 | 18.43 | 18.07 | 18.07 | 4,817 | -0.46(-2.49%) |
Mar 18, 2016 | 18.64 | 18.64 | 18.36 | 18.53 | 14,751 | -0.04(-0.19%) |
Mar 17, 2016 | 18.30 | 18.64 | 18.14 | 18.57 | 11,882 | +0.46(+2.55%) |
Mar 16, 2016 | 17.57 | 18.14 | 17.57 | 18.11 | 14,839 | +0.71(+4.08%) |
Mar 15, 2016 | 17.40 | 17.52 | 17.22 | 17.40 | 8,486 | -0.26(-1.49%) |
Mar 14, 2016 | 17.54 | 17.66 | 17.47 | 17.66 | 4,592 | +0.07(+0.40%) |
Mar 11, 2016 | 17.78 | 17.85 | 17.59 | 17.59 | 7,161 | +0.18(+1.01%) |
Mar 10, 2016 | 17.61 | 17.62 | 17.36 | 17.41 | 5,546 | -0.30(-1.69%) |
Mar 09, 2016 | 17.87 | 17.87 | 17.61 | 17.71 | 4,760 | +0.21(+1.19%) |
Mar 08, 2016 | 18.24 | 18.24 | 17.50 | 17.50 | 16,181 | -0.77(-4.22%) |
Mar 07, 2016 | 18.03 | 18.56 | 18.03 | 18.28 | 56,069 | +0.16(+0.87%) |
Mar 04, 2016 | 18.08 | 18.75 | 17.90 | 18.12 | 23,422 | +0.10(+0.54%) |
Mar 03, 2016 | 17.40 | 18.02 | 17.36 | 18.02 | 20,074 | +0.61(+3.53%) |
Mar 02, 2016 | 16.85 | 17.55 | 16.85 | 17.41 | 12,396 | +0.42(+2.49%) |