Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.33 | 20.58 | 20.13 | 20.30 | 42,573 | -0.18(-0.90%) |
May 27, 2016 | 20.48 | 20.48 | 20.48 | 0 | -0.61(-2.87%) | |
May 26, 2016 | 21.02 | 21.13 | 20.78 | 21.09 | 57,046 | +0.12(+0.60%) |
May 25, 2016 | 20.68 | 21.11 | 20.67 | 20.96 | 40,805 | -0.06(-0.31%) |
May 24, 2016 | 20.67 | 21.09 | 20.67 | 21.02 | 25,548 | +0.33(+1.59%) |
May 23, 2016 | 20.40 | 20.92 | 20.40 | 20.70 | 30,602 | +0.02(+0.12%) |
May 20, 2016 | 20.64 | 20.74 | 20.40 | 20.67 | 23,910 | +0.10(+0.46%) |
May 19, 2016 | 20.26 | 20.63 | 20.26 | 20.57 | 23,649 | -0.23(-1.08%) |
May 18, 2016 | 20.75 | 20.92 | 20.71 | 20.80 | 19,755 | -0.13(-0.62%) |
May 17, 2016 | 20.76 | 21.09 | 20.76 | 20.93 | 28,853 | +0.21(+1.01%) |
May 16, 2016 | 20.57 | 20.73 | 20.57 | 20.72 | 31,153 | +0.83(+4.17%) |
May 13, 2016 | 19.70 | 19.94 | 19.70 | 19.89 | 41,660 | +0.31(+1.58%) |
May 12, 2016 | 19.59 | 19.88 | 19.44 | 19.58 | 26,386 | -0.11(-0.56%) |
May 11, 2016 | 19.56 | 19.98 | 19.41 | 19.69 | 38,122 | -0.30(-1.48%) |
May 10, 2016 | 19.72 | 19.99 | 19.55 | 19.99 | 26,348 | +0.36(+1.81%) |
May 09, 2016 | 19.79 | 19.80 | 19.63 | 19.63 | 33,510 | +0.02(+0.10%) |
May 06, 2016 | 19.50 | 19.65 | 19.50 | 19.61 | 16,204 | +0.31(+1.61%) |
May 05, 2016 | 19.52 | 19.66 | 19.30 | 19.30 | 46,924 | +0.01(+0.05%) |
May 04, 2016 | 19.42 | 19.42 | 19.23 | 19.29 | 33,485 | -0.12(-0.62%) |
May 03, 2016 | 19.46 | 19.46 | 19.36 | 19.41 | 50,813 | -0.19(-0.97%) |
May 02, 2016 | 19.61 | 19.68 | 19.50 | 19.60 | 25,794 | +0.19(+0.98%) |
Apr 29, 2016 | 19.47 | 19.65 | 19.23 | 19.41 | 44,358 | +0.05(+0.26%) |
Apr 28, 2016 | 19.68 | 19.68 | 19.32 | 19.36 | 26,901 | -0.46(-2.32%) |
Apr 27, 2016 | 19.81 | 19.82 | 19.74 | 19.82 | 29,071 | -0.16(-0.80%) |
Apr 26, 2016 | 20.20 | 20.20 | 19.91 | 19.98 | 24,380 | +0.06(+0.30%) |
Apr 25, 2016 | 19.67 | 19.95 | 19.62 | 19.92 | 29,228 | -0.02(-0.10%) |
Apr 22, 2016 | 19.98 | 19.98 | 19.75 | 19.94 | 109,247 | -0.22(-1.12%) |
Apr 21, 2016 | 19.97 | 20.26 | 19.97 | 20.16 | 27,449 | +0.05(+0.27%) |
Apr 20, 2016 | 20.05 | 20.19 | 20.00 | 20.11 | 101,554 | -0.30(-1.49%) |
Apr 19, 2016 | 20.14 | 20.59 | 20.14 | 20.41 | 53,911 | +0.04(+0.18%) |
Apr 18, 2016 | 20.18 | 20.45 | 20.18 | 20.38 | 22,050 | +0.47(+2.35%) |
Apr 15, 2016 | 19.98 | 20.02 | 19.87 | 19.91 | 33,502 | +0.20(+1.01%) |
Apr 14, 2016 | 19.70 | 19.76 | 19.62 | 19.71 | 25,188 | +0.04(+0.19%) |
Apr 13, 2016 | 19.64 | 19.69 | 19.51 | 19.67 | 38,573 | +0.16(+0.83%) |
Apr 12, 2016 | 19.15 | 19.55 | 19.15 | 19.51 | 42,169 | +0.95(+5.12%) |
Apr 11, 2016 | 18.22 | 18.75 | 18.22 | 18.56 | 69,616 | +0.36(+1.98%) |
Apr 08, 2016 | 18.18 | 18.30 | 18.18 | 18.20 | 26,654 | +0.12(+0.66%) |
Apr 07, 2016 | 18.23 | 18.24 | 17.99 | 18.08 | 48,198 | +0.13(+0.72%) |
Apr 06, 2016 | 17.58 | 17.95 | 17.53 | 17.95 | 70,358 | +0.18(+1.01%) |
Apr 05, 2016 | 17.66 | 17.85 | 17.66 | 17.77 | 34,645 | -0.05(-0.28%) |
Apr 04, 2016 | 18.08 | 18.08 | 17.80 | 17.82 | 28,592 | +0.16(+0.91%) |
Apr 01, 2016 | 17.53 | 17.66 | 17.51 | 17.66 | 38,061 | -0.51(-2.81%) |
Mar 31, 2016 | 18.11 | 18.22 | 18.11 | 18.17 | 34,467 | -0.56(-3.02%) |
Mar 30, 2016 | 18.43 | 18.79 | 18.43 | 18.73 | 43,867 | +0.04(+0.19%) |
Mar 29, 2016 | 18.48 | 18.72 | 18.48 | 18.70 | 57,679 | +0.08(+0.43%) |
Mar 28, 2016 | 18.45 | 18.64 | 18.10 | 18.62 | 40,733 | +0.17(+0.92%) |
Mar 24, 2016 | 18.45 | 18.45 | 18.45 | 0 | +0.18(+1.01%) | |
Mar 23, 2016 | 18.30 | 18.33 | 18.24 | 18.27 | 42,495 | +0.21(+1.14%) |
Mar 22, 2016 | 18.09 | 18.14 | 18.06 | 18.06 | 24,907 | +0.52(+2.96%) |
Mar 21, 2016 | 17.64 | 17.64 | 17.46 | 17.54 | 26,308 | +0.03(+0.16%) |
Mar 18, 2016 | 17.16 | 17.64 | 17.16 | 17.51 | 41,159 | -0.22(-1.23%) |
Mar 17, 2016 | 17.35 | 17.74 | 17.35 | 17.73 | 46,045 | +0.16(+0.91%) |
Mar 16, 2016 | 17.43 | 17.64 | 17.41 | 17.57 | 48,146 | +0.18(+1.04%) |
Mar 15, 2016 | 17.32 | 17.44 | 17.32 | 17.39 | 26,289 | -0.15(-0.86%) |
Mar 14, 2016 | 17.48 | 17.57 | 17.47 | 17.54 | 38,302 | -0.21(-1.18%) |
Mar 11, 2016 | 17.64 | 17.77 | 17.61 | 17.75 | 42,354 | +0.09(+0.51%) |
Mar 10, 2016 | 17.93 | 18.05 | 17.61 | 17.66 | 44,230 | -0.23(-1.29%) |
Mar 09, 2016 | 17.88 | 17.91 | 17.75 | 17.89 | 30,591 | +0.06(+0.34%) |
Mar 08, 2016 | 17.62 | 17.95 | 17.62 | 17.83 | 36,561 | -0.34(-1.87%) |
Mar 07, 2016 | 17.79 | 18.17 | 17.79 | 18.17 | 35,778 | -0.01(-0.06%) |
Mar 04, 2016 | 18.11 | 18.24 | 18.08 | 18.18 | 43,209 | -0.14(-0.76%) |
Mar 03, 2016 | 18.47 | 18.47 | 18.20 | 18.32 | 52,697 | -0.28(-1.51%) |
Mar 02, 2016 | 18.28 | 18.60 | 18.41 | 18.60 | 332,443 | +0.49(+2.71%) |