Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.20 | 20.30 | 20.08 | 20.12 | 129,550 | -0.08(-0.42%) |
May 27, 2016 | 20.16 | 20.20 | 20.20 | 20.20 | 140,648 | +0.03(+0.14%) |
May 26, 2016 | 20.26 | 20.32 | 20.18 | 20.18 | 125,176 | -0.27(-1.30%) |
May 25, 2016 | 20.25 | 20.47 | 20.14 | 20.44 | 199,447 | +0.38(+1.88%) |
May 24, 2016 | 19.66 | 20.09 | 19.61 | 20.07 | 654,969 | +0.46(+2.36%) |
May 23, 2016 | 19.66 | 19.72 | 19.58 | 19.60 | 91,099 | -0.30(-1.51%) |
May 20, 2016 | 19.91 | 20.04 | 19.81 | 19.90 | 140,267 | -0.01(-0.07%) |
May 19, 2016 | 19.67 | 20.00 | 19.65 | 19.92 | 268,247 | +0.45(+2.30%) |
May 18, 2016 | 19.55 | 19.65 | 19.31 | 19.47 | 413,615 | -0.29(-1.45%) |
May 17, 2016 | 19.88 | 20.00 | 19.76 | 19.76 | 232,372 | -0.12(-0.60%) |
May 16, 2016 | 19.71 | 19.90 | 19.71 | 19.88 | 154,159 | +0.31(+1.57%) |
May 13, 2016 | 19.69 | 19.93 | 19.55 | 19.57 | 225,152 | -0.33(-1.65%) |
May 12, 2016 | 20.18 | 20.18 | 19.89 | 19.90 | 96,346 | -0.29(-1.46%) |
May 11, 2016 | 20.19 | 20.36 | 20.09 | 20.19 | 99,698 | -0.01(-0.03%) |
May 10, 2016 | 20.10 | 20.25 | 20.10 | 20.20 | 147,890 | +0.27(+1.33%) |
May 09, 2016 | 20.04 | 20.04 | 19.85 | 19.93 | 125,100 | -0.13(-0.66%) |
May 06, 2016 | 19.93 | 20.14 | 19.87 | 20.07 | 123,228 | +0.07(+0.35%) |
May 05, 2016 | 20.06 | 20.20 | 19.92 | 20.00 | 118,671 | -0.13(-0.63%) |
May 04, 2016 | 20.07 | 20.17 | 19.96 | 20.12 | 222,718 | -0.29(-1.44%) |
May 03, 2016 | 20.58 | 20.71 | 20.41 | 20.41 | 88,515 | -0.62(-2.93%) |
May 02, 2016 | 21.08 | 21.11 | 20.90 | 21.03 | 122,240 | -0.24(-1.15%) |
Apr 29, 2016 | 21.46 | 21.46 | 21.12 | 21.28 | 163,984 | -0.30(-1.39%) |
Apr 28, 2016 | 21.55 | 21.81 | 21.39 | 21.58 | 263,353 | -0.19(-0.87%) |
Apr 27, 2016 | 21.58 | 21.82 | 21.58 | 21.77 | 117,904 | +0.02(+0.10%) |
Apr 26, 2016 | 21.71 | 21.78 | 21.59 | 21.74 | 127,480 | -0.21(-0.96%) |
Apr 25, 2016 | 22.05 | 22.13 | 21.90 | 21.95 | 176,311 | +0.10(+0.45%) |
Apr 22, 2016 | 21.76 | 22.05 | 21.26 | 21.86 | 155,920 | +0.10(+0.45%) |
Apr 21, 2016 | 21.71 | 21.84 | 21.58 | 21.76 | 199,868 | +0.13(+0.58%) |
Apr 20, 2016 | 21.44 | 21.70 | 21.44 | 21.63 | 99,321 | +0.22(+1.01%) |
Apr 19, 2016 | 21.25 | 21.51 | 21.11 | 21.42 | 242,815 | +0.44(+2.10%) |
Apr 18, 2016 | 20.48 | 21.00 | 20.48 | 20.97 | 221,912 | +0.34(+1.66%) |
Apr 15, 2016 | 20.76 | 20.84 | 20.62 | 20.63 | 181,144 | +0.07(+0.34%) |
Apr 14, 2016 | 20.34 | 20.56 | 20.25 | 20.56 | 318,543 | +0.60(+3.01%) |
Apr 13, 2016 | 19.47 | 20.02 | 19.40 | 19.96 | 231,946 | +0.25(+1.28%) |
Apr 12, 2016 | 19.39 | 19.74 | 19.35 | 19.71 | 199,008 | +0.11(+0.57%) |
Apr 11, 2016 | 19.64 | 19.76 | 19.57 | 19.60 | 129,650 | -0.20(-0.99%) |
Apr 08, 2016 | 19.86 | 20.00 | 19.75 | 19.79 | 162,414 | +0.20(+1.00%) |
Apr 07, 2016 | 19.93 | 19.94 | 19.51 | 19.60 | 247,657 | -0.55(-2.74%) |
Apr 06, 2016 | 19.68 | 20.16 | 19.61 | 20.15 | 486,028 | +0.66(+3.37%) |
Apr 05, 2016 | 19.46 | 19.56 | 19.39 | 19.49 | 339,860 | +0.22(+1.13%) |
Apr 04, 2016 | 19.42 | 19.48 | 19.26 | 19.27 | 118,454 | -0.14(-0.72%) |
Apr 01, 2016 | 19.21 | 19.42 | 19.11 | 19.41 | 106,896 | +0.11(+0.58%) |
Mar 31, 2016 | 19.46 | 19.53 | 19.30 | 19.30 | 233,965 | -0.17(-0.86%) |
Mar 30, 2016 | 19.55 | 19.60 | 19.44 | 19.47 | 166,116 | -0.14(-0.71%) |
Mar 29, 2016 | 19.25 | 19.62 | 19.23 | 19.61 | 163,810 | +0.43(+2.26%) |
Mar 28, 2016 | 19.13 | 19.24 | 19.11 | 19.18 | 72,445 | -0.02(-0.11%) |
Mar 24, 2016 | 19.05 | 19.20 | 19.20 | 19.20 | 131,071 | -0.20(-1.01%) |
Mar 23, 2016 | 19.55 | 19.55 | 19.36 | 19.39 | 104,509 | -0.31(-1.56%) |
Mar 22, 2016 | 19.59 | 19.83 | 19.53 | 19.70 | 88,911 | +0.06(+0.29%) |
Mar 21, 2016 | 19.57 | 19.71 | 19.50 | 19.65 | 112,079 | +0.05(+0.25%) |
Mar 18, 2016 | 19.75 | 19.83 | 19.59 | 19.60 | 278,231 | +0.01(+0.04%) |
Mar 17, 2016 | 19.39 | 19.69 | 19.34 | 19.59 | 250,687 | +0.31(+1.63%) |
Mar 16, 2016 | 18.92 | 19.30 | 18.92 | 19.27 | 163,471 | +0.38(+2.00%) |
Mar 15, 2016 | 18.89 | 18.90 | 18.74 | 18.90 | 91,033 | -0.31(-1.60%) |
Mar 14, 2016 | 19.16 | 19.31 | 19.04 | 19.20 | 264,901 | -0.01(-0.07%) |
Mar 11, 2016 | 18.97 | 19.23 | 18.97 | 19.22 | 185,086 | +0.55(+2.96%) |
Mar 10, 2016 | 18.57 | 18.69 | 18.43 | 18.67 | 190,292 | +0.19(+1.02%) |
Mar 09, 2016 | 18.35 | 18.54 | 18.30 | 18.48 | 273,070 | +0.24(+1.34%) |
Mar 08, 2016 | 18.41 | 18.41 | 18.13 | 18.23 | 587,611 | -0.45(-2.40%) |
Mar 07, 2016 | 18.58 | 18.73 | 18.50 | 18.68 | 189,145 | +0.17(+0.95%) |
Mar 04, 2016 | 18.25 | 18.46 | 18.25 | 18.50 | 181,517 | +0.66(+3.68%) |
Mar 03, 2016 | 17.62 | 17.85 | 17.60 | 17.85 | 188,469 | +0.45(+2.57%) |
Mar 02, 2016 | 17.15 | 17.43 | 17.13 | 17.40 | 183,742 | +0.06(+0.36%) |