Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.84 | 20.84 | 20.58 | 20.75 | 145,402 | -0.10(-0.50%) |
May 27, 2016 | 20.58 | 20.85 | 20.85 | 20.85 | 107,634 | +0.25(+1.20%) |
May 26, 2016 | 20.79 | 20.79 | 20.55 | 20.61 | 65,166 | -0.26(-1.23%) |
May 25, 2016 | 20.96 | 21.22 | 20.80 | 20.86 | 311,169 | -0.08(-0.38%) |
May 24, 2016 | 20.30 | 21.18 | 20.30 | 20.94 | 150,803 | +0.73(+3.61%) |
May 23, 2016 | 20.25 | 20.42 | 20.05 | 20.21 | 68,972 | -0.14(-0.71%) |
May 20, 2016 | 20.00 | 20.36 | 19.42 | 20.36 | 116,679 | +0.46(+2.29%) |
May 19, 2016 | 20.18 | 20.33 | 19.76 | 19.90 | 54,842 | -0.37(-1.82%) |
May 18, 2016 | 19.40 | 20.28 | 18.86 | 20.27 | 100,033 | +0.75(+3.86%) |
May 17, 2016 | 20.18 | 20.21 | 19.43 | 19.52 | 114,349 | -0.61(-3.02%) |
May 16, 2016 | 19.80 | 20.22 | 19.16 | 20.13 | 111,673 | +0.31(+1.58%) |
May 13, 2016 | 19.82 | 20.15 | 19.71 | 19.81 | 97,549 | -0.10(-0.52%) |
May 12, 2016 | 19.93 | 20.02 | 19.56 | 19.92 | 86,623 | +0.01(+0.04%) |
May 11, 2016 | 20.05 | 20.29 | 19.85 | 19.91 | 80,142 | -0.23(-1.15%) |
May 10, 2016 | 19.99 | 20.32 | 19.97 | 20.14 | 60,102 | +0.18(+0.88%) |
May 09, 2016 | 19.88 | 20.19 | 19.81 | 19.97 | 86,504 | +0.02(+0.12%) |
May 06, 2016 | 19.87 | 19.98 | 19.73 | 19.94 | 58,259 | -0.03(-0.16%) |
May 05, 2016 | 20.18 | 20.37 | 19.96 | 19.97 | 131,601 | -0.11(-0.56%) |
May 04, 2016 | 19.99 | 20.22 | 19.68 | 20.09 | 79,470 | -0.10(-0.48%) |
May 03, 2016 | 20.34 | 20.56 | 20.18 | 20.18 | 143,813 | -0.38(-1.87%) |
May 02, 2016 | 20.54 | 20.65 | 20.19 | 20.57 | 115,043 | +0.02(+0.12%) |
Apr 29, 2016 | 20.02 | 20.55 | 20.02 | 20.54 | 257,825 | +0.46(+2.31%) |
Apr 28, 2016 | 20.26 | 20.38 | 20.05 | 20.08 | 88,706 | -0.36(-1.76%) |
Apr 27, 2016 | 20.40 | 20.60 | 20.17 | 20.44 | 97,082 | +0.10(+0.51%) |
Apr 26, 2016 | 19.64 | 20.36 | 19.64 | 20.33 | 161,932 | +0.71(+3.63%) |
Apr 25, 2016 | 19.61 | 19.69 | 19.03 | 19.62 | 68,776 | -0.10(-0.49%) |
Apr 22, 2016 | 19.58 | 19.83 | 19.58 | 19.72 | 50,892 | +0.11(+0.57%) |
Apr 21, 2016 | 19.64 | 19.72 | 19.52 | 19.61 | 123,874 | -0.11(-0.57%) |
Apr 20, 2016 | 19.53 | 19.82 | 19.15 | 19.72 | 105,105 | +0.16(+0.82%) |
Apr 19, 2016 | 19.45 | 19.57 | 19.21 | 19.56 | 70,965 | +0.10(+0.54%) |
Apr 18, 2016 | 19.09 | 19.55 | 19.09 | 19.45 | 91,099 | +0.20(+1.04%) |
Apr 15, 2016 | 19.28 | 19.36 | 19.14 | 19.25 | 75,943 | -0.13(-0.66%) |
Apr 14, 2016 | 19.22 | 19.64 | 19.12 | 19.38 | 167,789 | +0.14(+0.71%) |
Apr 13, 2016 | 18.65 | 19.28 | 18.65 | 19.24 | 130,755 | +0.71(+3.85%) |
Apr 12, 2016 | 18.35 | 18.69 | 18.12 | 18.53 | 80,895 | +0.16(+0.87%) |
Apr 11, 2016 | 18.42 | 18.74 | 18.26 | 18.37 | 89,857 | +0.02(+0.09%) |
Apr 08, 2016 | 18.39 | 18.56 | 18.18 | 18.36 | 85,807 | +0.08(+0.44%) |
Apr 07, 2016 | 18.53 | 18.64 | 18.20 | 18.28 | 143,063 | -0.47(-2.52%) |
Apr 06, 2016 | 18.48 | 18.89 | 18.39 | 18.75 | 145,860 | +0.25(+1.34%) |
Apr 05, 2016 | 18.51 | 18.75 | 18.33 | 18.50 | 149,484 | -0.21(-1.11%) |
Apr 04, 2016 | 18.77 | 18.91 | 18.60 | 18.71 | 94,939 | -0.14(-0.72%) |
Apr 01, 2016 | 18.72 | 19.00 | 18.51 | 18.84 | 104,866 | -0.03(-0.17%) |
Mar 31, 2016 | 18.76 | 19.20 | 18.63 | 18.88 | 258,794 | +0.06(+0.34%) |
Mar 30, 2016 | 18.77 | 18.98 | 18.72 | 18.81 | 68,456 | +0.09(+0.47%) |
Mar 29, 2016 | 18.26 | 18.75 | 18.26 | 18.72 | 89,222 | +0.35(+1.92%) |
Mar 28, 2016 | 18.45 | 18.59 | 18.27 | 18.37 | 52,948 | -0.06(-0.35%) |
Mar 24, 2016 | 18.30 | 18.44 | 18.44 | 18.44 | 65,180 | -0.01(-0.04%) |
Mar 23, 2016 | 18.64 | 18.70 | 18.44 | 18.44 | 72,097 | -0.32(-1.71%) |
Mar 22, 2016 | 18.71 | 18.95 | 18.53 | 18.76 | 52,141 | -0.11(-0.59%) |
Mar 21, 2016 | 19.00 | 19.07 | 18.64 | 18.88 | 90,029 | -0.17(-0.88%) |
Mar 18, 2016 | 19.05 | 19.25 | 18.92 | 19.04 | 203,276 | +0.16(+0.85%) |
Mar 17, 2016 | 18.62 | 18.97 | 18.46 | 18.88 | 159,523 | +0.20(+1.07%) |
Mar 16, 2016 | 18.43 | 18.75 | 18.43 | 18.68 | 147,888 | +0.26(+1.39%) |
Mar 15, 2016 | 18.62 | 18.76 | 18.41 | 18.43 | 71,198 | -0.34(-1.83%) |
Mar 14, 2016 | 18.80 | 19.03 | 18.58 | 18.77 | 119,238 | -0.13(-0.68%) |
Mar 11, 2016 | 18.70 | 18.94 | 18.64 | 18.90 | 135,713 | +0.32(+1.72%) |
Mar 10, 2016 | 18.40 | 18.64 | 18.26 | 18.58 | 168,499 | +0.22(+1.22%) |
Mar 09, 2016 | 18.36 | 18.47 | 18.22 | 18.36 | 81,418 | +0.06(+0.31%) |
Mar 08, 2016 | 18.60 | 18.71 | 18.29 | 18.30 | 108,354 | -0.45(-2.39%) |
Mar 07, 2016 | 18.48 | 18.75 | 18.38 | 18.75 | 106,591 | +0.18(+0.95%) |
Mar 04, 2016 | 18.44 | 18.57 | 18.36 | 18.57 | 293,236 | +0.18(+1.00%) |
Mar 03, 2016 | 18.32 | 18.48 | 18.24 | 18.39 | 101,175 | +0.09(+0.48%) |
Mar 02, 2016 | 18.10 | 18.38 | 17.94 | 18.30 | 102,325 | +0.11(+0.62%) |