Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.55 | 21.72 | 21.37 | 21.57 | 1,686,104 | +0.09(+0.42%) |
May 30, 2016 | 21.54 | 21.68 | 21.38 | 21.48 | 238,817 | -0.09(-0.42%) |
May 27, 2016 | 21.61 | 21.71 | 21.38 | 21.57 | 628,490 | -0.05(-0.23%) |
May 26, 2016 | 21.73 | 21.92 | 21.44 | 21.62 | 981,120 | +0.09(+0.42%) |
May 25, 2016 | 21.07 | 21.59 | 20.98 | 21.53 | 797,434 | +0.54(+2.57%) |
May 24, 2016 | 20.98 | 21.26 | 20.61 | 20.99 | 627,053 | +0.14(+0.67%) |
May 20, 2016 | 20.85 | 20.85 | 20.85 | 0 | +0.05(+0.24%) | |
May 19, 2016 | 20.29 | 20.80 | 20.15 | 20.80 | 764,073 | +0.28(+1.36%) |
May 18, 2016 | 20.84 | 20.96 | 20.46 | 20.52 | 630,063 | -0.48(-2.29%) |
May 17, 2016 | 21.11 | 21.16 | 20.84 | 21.00 | 784,828 | +0.11(+0.53%) |
May 16, 2016 | 20.31 | 21.20 | 20.31 | 20.89 | 954,003 | +0.77(+3.83%) |
May 13, 2016 | 20.11 | 20.45 | 20.00 | 20.12 | 1,195,782 | -0.19(-0.94%) |
May 12, 2016 | 20.67 | 20.83 | 20.16 | 20.31 | 2,261,281 | -0.25(-1.22%) |
May 11, 2016 | 20.49 | 20.69 | 19.97 | 20.56 | 1,095,810 | -0.05(-0.24%) |
May 10, 2016 | 21.07 | 21.07 | 20.48 | 20.61 | 1,031,659 | -0.09(-0.43%) |
May 09, 2016 | 20.80 | 20.91 | 20.59 | 20.70 | 852,438 | -0.30(-1.43%) |
May 06, 2016 | 20.33 | 21.36 | 20.33 | 21.00 | 1,087,496 | +0.13(+0.62%) |
May 05, 2016 | 21.00 | 21.18 | 20.72 | 20.87 | 1,376,139 | +0.23(+1.11%) |
May 04, 2016 | 20.72 | 20.98 | 20.19 | 20.64 | 988,102 | +0.09(+0.44%) |
May 03, 2016 | 20.63 | 20.65 | 20.31 | 20.55 | 1,187,877 | -0.29(-1.39%) |
May 02, 2016 | 21.09 | 21.33 | 20.77 | 20.84 | 753,096 | -0.33(-1.56%) |
Apr 29, 2016 | 20.67 | 21.25 | 20.46 | 21.17 | 1,921,691 | +0.72(+3.52%) |
Apr 28, 2016 | 20.56 | 20.88 | 20.32 | 20.45 | 945,769 | -0.26(-1.26%) |
Apr 27, 2016 | 20.42 | 20.90 | 20.29 | 20.71 | 1,151,583 | +0.37(+1.82%) |
Apr 26, 2016 | 20.61 | 20.79 | 20.30 | 20.34 | 878,222 | -0.28(-1.36%) |
Apr 25, 2016 | 20.58 | 20.98 | 20.44 | 20.62 | 761,446 | -0.35(-1.67%) |
Apr 22, 2016 | 20.53 | 21.08 | 20.51 | 20.97 | 1,313,978 | +0.44(+2.14%) |
Apr 21, 2016 | 19.70 | 20.55 | 19.55 | 20.53 | 1,633,789 | +0.93(+4.74%) |
Apr 20, 2016 | 19.09 | 19.92 | 18.84 | 19.60 | 1,525,238 | +0.47(+2.46%) |
Apr 19, 2016 | 18.40 | 19.16 | 18.26 | 19.13 | 1,186,633 | +0.85(+4.65%) |
Apr 18, 2016 | 17.67 | 18.58 | 17.67 | 18.28 | 806,030 | -0.15(-0.81%) |
Apr 15, 2016 | 18.77 | 18.98 | 18.36 | 18.43 | 641,102 | -0.67(-3.51%) |
Apr 14, 2016 | 19.17 | 19.20 | 18.69 | 19.10 | 1,057,484 | +0.02(+0.10%) |
Apr 13, 2016 | 19.75 | 19.80 | 19.06 | 19.08 | 1,111,264 | -0.54(-2.75%) |
Apr 12, 2016 | 18.52 | 19.90 | 18.39 | 19.62 | 1,725,219 | +1.30(+7.10%) |
Apr 11, 2016 | 18.37 | 18.67 | 18.17 | 18.32 | 1,828,264 | -0.16(-0.87%) |
Apr 08, 2016 | 18.77 | 19.19 | 18.42 | 18.48 | 927,506 | +0.14(+0.76%) |
Apr 07, 2016 | 18.53 | 18.66 | 18.24 | 18.34 | 854,895 | -0.04(-0.22%) |
Apr 06, 2016 | 17.81 | 18.43 | 17.81 | 18.38 | 896,966 | +0.58(+3.26%) |
Apr 05, 2016 | 17.47 | 17.82 | 17.43 | 17.80 | 488,663 | +0.19(+1.08%) |
Apr 04, 2016 | 17.73 | 17.91 | 17.47 | 17.61 | 775,651 | -0.07(-0.40%) |
Apr 01, 2016 | 18.05 | 18.28 | 17.60 | 17.68 | 1,134,663 | -1.21(-6.41%) |
Mar 31, 2016 | 18.53 | 18.95 | 18.39 | 18.89 | 867,053 | +0.35(+1.89%) |
Mar 30, 2016 | 18.92 | 19.18 | 18.53 | 18.54 | 703,075 | -0.12(-0.64%) |
Mar 29, 2016 | 18.16 | 18.73 | 18.15 | 18.66 | 650,920 | -0.02(-0.11%) |
Mar 28, 2016 | 18.54 | 18.83 | 18.22 | 18.68 | 502,994 | +0.15(+0.81%) |
Mar 24, 2016 | 18.53 | 18.53 | 18.53 | 0 | +0.15(+0.82%) | |
Mar 23, 2016 | 18.76 | 18.76 | 18.22 | 18.38 | 580,851 | -0.17(-0.92%) |
Mar 22, 2016 | 18.70 | 18.94 | 18.53 | 18.55 | 699,839 | -0.18(-0.96%) |
Mar 21, 2016 | 18.65 | 18.99 | 18.58 | 18.73 | 420,674 | -0.02(-0.11%) |
Mar 18, 2016 | 19.45 | 19.75 | 18.62 | 18.75 | 3,257,081 | -0.90(-4.58%) |
Mar 17, 2016 | 18.94 | 19.70 | 18.94 | 19.65 | 1,395,520 | +0.79(+4.19%) |
Mar 16, 2016 | 18.95 | 19.14 | 18.65 | 18.86 | 861,130 | +0.10(+0.53%) |
Mar 15, 2016 | 18.94 | 19.09 | 18.50 | 18.76 | 1,323,060 | -0.24(-1.26%) |
Mar 14, 2016 | 19.18 | 19.40 | 19.00 | 19.00 | 1,326,191 | -0.53(-2.71%) |
Mar 11, 2016 | 19.17 | 19.54 | 18.99 | 19.53 | 1,087,732 | +0.73(+3.88%) |
Mar 10, 2016 | 18.99 | 19.10 | 18.49 | 18.80 | 1,070,366 | -0.12(-0.63%) |
Mar 09, 2016 | 19.21 | 19.38 | 18.66 | 18.92 | 1,046,515 | -0.08(-0.42%) |
Mar 08, 2016 | 19.32 | 19.46 | 18.82 | 19.00 | 1,087,056 | -0.52(-2.66%) |
Mar 07, 2016 | 19.37 | 20.15 | 19.36 | 19.52 | 1,722,720 | +0.21(+1.09%) |
Mar 04, 2016 | 18.79 | 19.47 | 18.54 | 19.31 | 1,513,678 | +0.67(+3.59%) |
Mar 03, 2016 | 18.44 | 18.86 | 18.25 | 18.64 | 1,386,872 | +0.02(+0.11%) |
Mar 02, 2016 | 17.77 | 18.71 | 17.77 | 18.62 | 1,266,502 | +0.66(+3.67%) |