Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.46 | 23.07 | 21.88 | 22.04 | 57,115 | -0.45(-2.00%) |
May 27, 2016 | 22.54 | 22.49 | 22.49 | 22.49 | 52,900 | -0.15(-0.66%) |
May 26, 2016 | 23.08 | 23.14 | 22.48 | 22.64 | 42,963 | -0.53(-2.29%) |
May 25, 2016 | 22.71 | 23.29 | 22.17 | 23.17 | 72,644 | +0.85(+3.81%) |
May 24, 2016 | 21.98 | 23.10 | 21.82 | 22.32 | 86,310 | +0.41(+1.87%) |
May 23, 2016 | 21.75 | 22.63 | 21.56 | 21.91 | 36,857 | -0.04(-0.18%) |
May 20, 2016 | 21.44 | 22.02 | 21.40 | 21.95 | 68,647 | +0.65(+3.05%) |
May 19, 2016 | 21.33 | 21.65 | 20.91 | 21.30 | 36,694 | -0.10(-0.47%) |
May 18, 2016 | 21.46 | 21.98 | 21.37 | 21.40 | 42,106 | -0.13(-0.60%) |
May 17, 2016 | 22.63 | 22.83 | 21.36 | 21.53 | 59,535 | -1.12(-4.94%) |
May 16, 2016 | 22.84 | 23.18 | 22.54 | 22.65 | 45,311 | -0.34(-1.48%) |
May 13, 2016 | 22.76 | 23.48 | 22.76 | 22.99 | 43,855 | +0.22(+0.97%) |
May 12, 2016 | 22.44 | 22.86 | 22.29 | 22.77 | 75,792 | +0.31(+1.38%) |
May 11, 2016 | 22.18 | 22.96 | 21.77 | 22.46 | 46,506 | +0.16(+0.72%) |
May 10, 2016 | 22.70 | 22.70 | 22.12 | 22.30 | 20,913 | -0.51(-2.24%) |
May 09, 2016 | 22.36 | 23.14 | 22.36 | 22.81 | 25,830 | +0.62(+2.79%) |
May 06, 2016 | 22.22 | 22.80 | 21.94 | 22.19 | 40,630 | -0.03(-0.14%) |
May 05, 2016 | 22.23 | 22.74 | 21.80 | 22.22 | 54,388 | -0.04(-0.18%) |
May 04, 2016 | 23.11 | 23.18 | 21.97 | 22.26 | 88,912 | -0.84(-3.64%) |
May 03, 2016 | 21.56 | 24.23 | 21.11 | 23.10 | 283,834 | +3.22(+16.20%) |
May 02, 2016 | 20.22 | 20.27 | 19.86 | 19.88 | 51,465 | -0.24(-1.19%) |
Apr 29, 2016 | 20.27 | 20.29 | 19.95 | 20.12 | 24,551 | -0.38(-1.85%) |
Apr 28, 2016 | 20.73 | 21.48 | 20.27 | 20.50 | 27,675 | -0.35(-1.68%) |
Apr 27, 2016 | 20.43 | 21.32 | 20.43 | 20.85 | 27,845 | -0.10(-0.48%) |
Apr 26, 2016 | 21.20 | 21.20 | 20.28 | 20.95 | 34,018 | +0.57(+2.80%) |
Apr 25, 2016 | 20.24 | 20.53 | 20.12 | 20.38 | 28,488 | +0.10(+0.49%) |
Apr 22, 2016 | 20.51 | 20.65 | 20.03 | 20.28 | 103,489 | -0.29(-1.41%) |
Apr 21, 2016 | 20.47 | 20.75 | 20.32 | 20.57 | 29,554 | +0.07(+0.34%) |
Apr 20, 2016 | 20.56 | 20.90 | 20.39 | 20.50 | 31,591 | +0.01(+0.05%) |
Apr 19, 2016 | 21.18 | 21.19 | 20.34 | 20.49 | 40,079 | -0.69(-3.26%) |
Apr 18, 2016 | 20.16 | 21.19 | 20.03 | 21.18 | 36,735 | +1.06(+5.27%) |
Apr 15, 2016 | 20.01 | 20.22 | 19.84 | 20.12 | 30,892 | +0.01(+0.05%) |
Apr 14, 2016 | 20.86 | 20.87 | 20.05 | 20.11 | 35,697 | -0.66(-3.18%) |
Apr 13, 2016 | 20.39 | 20.96 | 20.39 | 20.77 | 34,307 | +0.33(+1.61%) |
Apr 12, 2016 | 19.52 | 20.60 | 19.52 | 20.44 | 38,238 | +0.92(+4.71%) |
Apr 11, 2016 | 19.75 | 19.93 | 19.42 | 19.52 | 41,305 | -0.16(-0.81%) |
Apr 08, 2016 | 19.96 | 19.96 | 19.55 | 19.68 | 42,616 | -0.13(-0.66%) |
Apr 07, 2016 | 19.75 | 20.07 | 19.32 | 19.81 | 84,657 | -0.08(-0.40%) |
Apr 06, 2016 | 18.54 | 19.95 | 18.54 | 19.89 | 72,953 | +1.30(+6.99%) |
Apr 05, 2016 | 18.89 | 18.89 | 18.45 | 18.59 | 108,205 | -0.40(-2.11%) |
Apr 04, 2016 | 19.22 | 19.51 | 18.95 | 18.99 | 39,312 | -0.25(-1.30%) |
Apr 01, 2016 | 18.68 | 19.44 | 18.50 | 19.24 | 69,994 | +0.83(+4.51%) |
Mar 31, 2016 | 18.78 | 19.20 | 18.40 | 18.41 | 60,826 | -0.63(-3.31%) |
Mar 30, 2016 | 19.30 | 19.53 | 18.92 | 19.04 | 44,213 | -0.20(-1.04%) |
Mar 29, 2016 | 17.63 | 19.36 | 17.61 | 19.24 | 56,513 | +1.54(+8.70%) |
Mar 28, 2016 | 17.73 | 18.05 | 17.70 | 17.70 | 26,366 | +0.08(+0.45%) |
Mar 24, 2016 | 17.64 | 17.62 | 17.62 | 17.62 | 25,100 | -0.02(-0.11%) |
Mar 23, 2016 | 18.20 | 18.26 | 17.53 | 17.64 | 65,367 | -0.56(-3.08%) |
Mar 22, 2016 | 17.86 | 18.65 | 17.78 | 18.20 | 46,508 | +0.25(+1.39%) |
Mar 21, 2016 | 18.24 | 18.61 | 17.88 | 17.95 | 52,537 | -0.32(-1.75%) |
Mar 18, 2016 | 18.17 | 18.48 | 17.95 | 18.27 | 74,953 | +0.18(+1.00%) |
Mar 17, 2016 | 17.86 | 18.28 | 17.85 | 18.09 | 47,912 | +0.17(+0.95%) |
Mar 16, 2016 | 17.90 | 18.02 | 17.74 | 17.92 | 34,715 | +0.02(+0.11%) |
Mar 15, 2016 | 18.39 | 18.51 | 17.60 | 17.90 | 57,606 | -0.61(-3.30%) |
Mar 14, 2016 | 18.70 | 18.91 | 18.50 | 18.51 | 29,055 | -0.40(-2.12%) |
Mar 11, 2016 | 18.69 | 19.14 | 18.66 | 18.91 | 29,809 | +0.26(+1.39%) |
Mar 10, 2016 | 19.09 | 19.42 | 18.60 | 18.65 | 49,357 | -0.39(-2.05%) |
Mar 09, 2016 | 19.06 | 19.54 | 18.83 | 19.04 | 33,561 | +0.03(+0.16%) |
Mar 08, 2016 | 19.78 | 20.55 | 18.98 | 19.01 | 40,414 | -0.83(-4.18%) |
Mar 07, 2016 | 19.11 | 20.11 | 19.11 | 19.84 | 38,833 | +0.72(+3.77%) |
Mar 04, 2016 | 18.33 | 19.48 | 18.16 | 19.12 | 74,293 | +0.77(+4.20%) |
Mar 03, 2016 | 18.67 | 19.03 | 18.34 | 18.35 | 94,782 | -0.28(-1.50%) |
Mar 02, 2016 | 18.49 | 18.89 | 18.28 | 18.63 | 62,951 | +0.04(+0.22%) |