Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.06 | 19.38 | 18.88 | 19.31 | 387,527 | +0.24(+1.26%) |
May 27, 2016 | 19.13 | 19.07 | 19.07 | 19.07 | 296,100 | -0.15(-0.78%) |
May 26, 2016 | 19.33 | 19.41 | 19.11 | 19.22 | 194,121 | -0.13(-0.67%) |
May 25, 2016 | 19.45 | 19.75 | 19.05 | 19.35 | 383,835 | -0.10(-0.51%) |
May 24, 2016 | 19.52 | 19.75 | 19.36 | 19.45 | 432,169 | +0.01(+0.05%) |
May 23, 2016 | 20.46 | 20.48 | 19.41 | 19.44 | 499,140 | -1.02(-4.99%) |
May 20, 2016 | 20.50 | 20.57 | 20.21 | 20.46 | 206,444 | +0.13(+0.64%) |
May 19, 2016 | 20.47 | 20.47 | 20.09 | 20.33 | 209,519 | -0.26(-1.26%) |
May 18, 2016 | 20.57 | 20.70 | 20.40 | 20.59 | 276,962 | +0.02(+0.10%) |
May 17, 2016 | 20.58 | 20.73 | 20.41 | 20.57 | 184,561 | -0.12(-0.58%) |
May 16, 2016 | 20.30 | 20.81 | 20.30 | 20.69 | 174,888 | +0.31(+1.52%) |
May 13, 2016 | 20.57 | 20.90 | 20.24 | 20.38 | 189,482 | -0.25(-1.21%) |
May 12, 2016 | 21.00 | 21.17 | 20.38 | 20.63 | 263,456 | -0.09(-0.43%) |
May 11, 2016 | 20.24 | 20.91 | 20.24 | 20.72 | 502,080 | +0.39(+1.92%) |
May 10, 2016 | 20.49 | 20.51 | 20.01 | 20.33 | 346,615 | -0.04(-0.20%) |
May 09, 2016 | 20.23 | 20.48 | 20.10 | 20.37 | 150,789 | +0.09(+0.44%) |
May 06, 2016 | 20.15 | 20.35 | 19.60 | 20.28 | 237,121 | -0.06(-0.29%) |
May 05, 2016 | 20.23 | 20.53 | 20.23 | 20.34 | 148,430 | +0.19(+0.94%) |
May 04, 2016 | 20.75 | 21.29 | 19.96 | 20.15 | 261,677 | -0.73(-3.50%) |
May 03, 2016 | 21.00 | 21.26 | 20.80 | 20.88 | 207,912 | -0.38(-1.79%) |
May 02, 2016 | 20.96 | 21.38 | 20.90 | 21.26 | 333,040 | +0.38(+1.82%) |
Apr 29, 2016 | 21.05 | 21.25 | 20.83 | 20.88 | 332,471 | -0.17(-0.81%) |
Apr 28, 2016 | 21.07 | 21.35 | 21.05 | 21.05 | 215,262 | +0.00(+0.00%) |
Apr 27, 2016 | 21.30 | 21.38 | 21.05 | 21.05 | 171,755 | -0.18(-0.85%) |
Apr 26, 2016 | 21.43 | 21.90 | 21.10 | 21.23 | 179,166 | -0.17(-0.79%) |
Apr 25, 2016 | 21.37 | 21.89 | 21.05 | 21.40 | 410,135 | +0.53(+2.54%) |
Apr 22, 2016 | 20.63 | 21.29 | 20.50 | 20.87 | 318,990 | +0.15(+0.72%) |
Apr 21, 2016 | 21.23 | 21.26 | 20.72 | 20.72 | 312,333 | -0.43(-2.03%) |
Apr 20, 2016 | 21.64 | 21.64 | 21.03 | 21.15 | 227,312 | -0.37(-1.72%) |
Apr 19, 2016 | 21.38 | 21.87 | 21.38 | 21.52 | 285,572 | +0.15(+0.70%) |
Apr 18, 2016 | 21.29 | 21.44 | 21.15 | 21.37 | 129,399 | +0.06(+0.28%) |
Apr 15, 2016 | 21.48 | 21.53 | 21.15 | 21.31 | 102,461 | -0.08(-0.37%) |
Apr 14, 2016 | 21.01 | 21.58 | 21.01 | 21.39 | 126,741 | +0.39(+1.86%) |
Apr 13, 2016 | 20.90 | 21.06 | 20.68 | 21.00 | 353,702 | +0.22(+1.06%) |
Apr 12, 2016 | 20.47 | 20.84 | 20.47 | 20.78 | 443,121 | +0.33(+1.61%) |
Apr 11, 2016 | 20.98 | 21.05 | 20.45 | 20.45 | 141,979 | -0.45(-2.15%) |
Apr 08, 2016 | 21.11 | 21.45 | 20.84 | 20.90 | 156,958 | -0.06(-0.29%) |
Apr 07, 2016 | 21.19 | 21.50 | 20.93 | 20.96 | 160,856 | -0.28(-1.32%) |
Apr 06, 2016 | 21.12 | 21.33 | 20.97 | 21.24 | 128,984 | +0.12(+0.57%) |
Apr 05, 2016 | 21.15 | 21.15 | 20.67 | 21.12 | 307,769 | -0.12(-0.56%) |
Apr 04, 2016 | 20.92 | 21.35 | 20.78 | 21.24 | 268,040 | +0.25(+1.19%) |
Apr 01, 2016 | 20.84 | 21.27 | 20.84 | 20.99 | 176,191 | -0.08(-0.38%) |
Mar 31, 2016 | 21.15 | 21.32 | 20.90 | 21.07 | 223,676 | -0.07(-0.33%) |
Mar 30, 2016 | 21.41 | 21.69 | 21.12 | 21.14 | 227,808 | -0.19(-0.89%) |
Mar 29, 2016 | 21.11 | 21.34 | 20.85 | 21.33 | 453,719 | +0.22(+1.04%) |
Mar 28, 2016 | 20.90 | 21.33 | 20.72 | 21.11 | 259,193 | +0.22(+1.05%) |
Mar 24, 2016 | 20.81 | 20.89 | 20.89 | 20.89 | 103,200 | +0.01(+0.05%) |
Mar 23, 2016 | 21.04 | 21.04 | 20.68 | 20.88 | 171,300 | -0.13(-0.62%) |
Mar 22, 2016 | 20.98 | 21.21 | 20.74 | 21.01 | 267,679 | -0.05(-0.24%) |
Mar 21, 2016 | 20.91 | 21.26 | 20.81 | 21.06 | 406,977 | +0.25(+1.20%) |
Mar 18, 2016 | 20.68 | 20.95 | 20.57 | 20.81 | 316,258 | +0.24(+1.17%) |
Mar 17, 2016 | 19.75 | 20.87 | 19.75 | 20.57 | 546,327 | +0.77(+3.89%) |
Mar 16, 2016 | 19.29 | 19.88 | 19.29 | 19.80 | 202,374 | +0.41(+2.11%) |
Mar 15, 2016 | 19.50 | 19.71 | 19.32 | 19.39 | 90,838 | -0.21(-1.07%) |
Mar 14, 2016 | 19.77 | 19.80 | 19.60 | 19.60 | 136,116 | -0.18(-0.91%) |
Mar 11, 2016 | 19.95 | 20.12 | 19.67 | 19.78 | 223,090 | +0.06(+0.30%) |
Mar 10, 2016 | 19.79 | 19.85 | 19.46 | 19.72 | 211,926 | +0.06(+0.31%) |
Mar 09, 2016 | 19.31 | 19.85 | 19.31 | 19.66 | 162,774 | +0.32(+1.65%) |
Mar 08, 2016 | 20.20 | 20.28 | 19.30 | 19.34 | 276,572 | -0.96(-4.73%) |
Mar 07, 2016 | 20.20 | 20.69 | 20.04 | 20.30 | 200,593 | +0.13(+0.64%) |
Mar 04, 2016 | 20.54 | 20.58 | 20.06 | 20.17 | 443,386 | -0.31(-1.51%) |
Mar 03, 2016 | 20.82 | 20.85 | 20.40 | 20.48 | 359,752 | -0.31(-1.49%) |
Mar 02, 2016 | 19.98 | 20.94 | 19.92 | 20.79 | 673,552 | +0.64(+3.18%) |