Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.52 | 21.80 | 21.27 | 21.51 | 80,505 | +0.12(+0.56%) |
May 27, 2016 | 20.60 | 21.39 | 21.39 | 21.39 | 171,600 | +0.72(+3.48%) |
May 26, 2016 | 21.28 | 21.57 | 20.58 | 20.67 | 121,590 | -0.53(-2.50%) |
May 25, 2016 | 21.58 | 22.45 | 21.04 | 21.20 | 370,729 | +0.31(+1.48%) |
May 24, 2016 | 20.00 | 21.00 | 19.55 | 20.89 | 120,330 | +0.90(+4.50%) |
May 23, 2016 | 19.81 | 20.23 | 19.42 | 19.99 | 95,896 | +0.14(+0.71%) |
May 20, 2016 | 19.60 | 20.16 | 19.16 | 19.85 | 54,409 | +0.22(+1.12%) |
May 19, 2016 | 19.82 | 19.83 | 19.49 | 19.63 | 86,444 | -0.24(-1.21%) |
May 18, 2016 | 19.70 | 20.14 | 19.58 | 19.87 | 97,916 | +0.15(+0.76%) |
May 17, 2016 | 20.61 | 20.61 | 19.39 | 19.72 | 149,000 | -0.82(-3.99%) |
May 16, 2016 | 20.49 | 20.67 | 20.16 | 20.54 | 128,001 | +0.08(+0.39%) |
May 13, 2016 | 20.35 | 20.72 | 20.27 | 20.46 | 71,005 | +0.11(+0.54%) |
May 12, 2016 | 21.45 | 21.81 | 20.32 | 20.35 | 134,990 | -1.04(-4.86%) |
May 11, 2016 | 21.58 | 21.71 | 21.16 | 21.39 | 44,297 | -0.28(-1.29%) |
May 10, 2016 | 21.76 | 22.46 | 20.74 | 21.67 | 161,959 | +0.14(+0.65%) |
May 09, 2016 | 21.34 | 21.94 | 20.78 | 21.53 | 115,742 | +0.19(+0.89%) |
May 06, 2016 | 21.32 | 21.84 | 21.16 | 21.34 | 148,874 | -0.16(-0.74%) |
May 05, 2016 | 21.15 | 22.54 | 20.72 | 21.50 | 464,244 | +1.97(+10.09%) |
May 04, 2016 | 20.42 | 20.48 | 19.44 | 19.53 | 112,262 | -0.86(-4.22%) |
May 03, 2016 | 19.84 | 20.56 | 19.60 | 20.39 | 81,523 | +0.33(+1.65%) |
May 02, 2016 | 20.53 | 20.53 | 19.58 | 20.06 | 152,641 | -0.53(-2.57%) |
Apr 29, 2016 | 20.59 | 20.67 | 19.73 | 20.59 | 137,904 | -0.08(-0.39%) |
Apr 28, 2016 | 20.52 | 21.03 | 20.51 | 20.67 | 210,377 | +0.21(+1.03%) |
Apr 27, 2016 | 20.07 | 20.51 | 19.93 | 20.46 | 88,539 | +0.28(+1.39%) |
Apr 26, 2016 | 19.93 | 20.31 | 19.89 | 20.18 | 111,728 | +0.22(+1.10%) |
Apr 25, 2016 | 20.90 | 20.90 | 19.82 | 19.96 | 77,923 | -0.67(-3.25%) |
Apr 22, 2016 | 20.19 | 20.95 | 20.19 | 20.63 | 121,265 | +0.52(+2.59%) |
Apr 21, 2016 | 20.68 | 20.94 | 20.07 | 20.11 | 92,220 | -0.45(-2.19%) |
Apr 20, 2016 | 19.52 | 20.90 | 19.45 | 20.56 | 201,175 | +1.01(+5.17%) |
Apr 19, 2016 | 19.35 | 19.69 | 18.99 | 19.55 | 101,849 | +0.53(+2.79%) |
Apr 18, 2016 | 19.08 | 19.37 | 18.83 | 19.02 | 134,194 | -0.28(-1.45%) |
Apr 15, 2016 | 19.89 | 19.89 | 19.13 | 19.30 | 131,688 | -0.57(-2.87%) |
Apr 14, 2016 | 19.15 | 20.01 | 18.85 | 19.87 | 220,254 | +0.34(+1.74%) |
Apr 13, 2016 | 18.50 | 19.77 | 18.50 | 19.53 | 208,167 | +1.09(+5.91%) |
Apr 12, 2016 | 18.25 | 18.64 | 17.70 | 18.44 | 146,809 | +0.19(+1.04%) |
Apr 11, 2016 | 18.72 | 18.72 | 17.87 | 18.25 | 135,463 | -0.44(-2.35%) |
Apr 08, 2016 | 19.11 | 19.37 | 18.50 | 18.69 | 302,626 | -0.33(-1.74%) |
Apr 07, 2016 | 18.41 | 19.52 | 18.41 | 19.02 | 244,085 | +0.45(+2.42%) |
Apr 06, 2016 | 18.95 | 19.04 | 17.81 | 18.57 | 293,095 | +0.10(+0.54%) |
Apr 05, 2016 | 19.92 | 20.27 | 18.01 | 18.47 | 282,488 | -1.64(-8.16%) |
Apr 04, 2016 | 20.97 | 20.97 | 19.64 | 20.11 | 202,669 | -0.26(-1.28%) |
Apr 01, 2016 | 19.66 | 20.46 | 19.28 | 20.37 | 348,467 | +0.58(+2.93%) |
Mar 31, 2016 | 19.68 | 20.44 | 19.48 | 19.79 | 428,204 | +0.18(+0.92%) |
Mar 30, 2016 | 18.62 | 19.72 | 18.41 | 19.61 | 353,976 | +1.22(+6.63%) |
Mar 29, 2016 | 18.29 | 18.64 | 17.95 | 18.39 | 193,541 | -0.04(-0.22%) |
Mar 28, 2016 | 18.66 | 19.02 | 18.22 | 18.43 | 311,638 | +0.05(+0.27%) |
Mar 24, 2016 | 18.18 | 18.38 | 18.38 | 18.38 | 124,200 | +0.17(+0.93%) |
Mar 23, 2016 | 19.20 | 19.24 | 18.08 | 18.21 | 231,154 | -0.96(-5.01%) |
Mar 22, 2016 | 20.00 | 20.17 | 19.03 | 19.17 | 253,739 | -1.08(-5.33%) |
Mar 21, 2016 | 19.92 | 20.32 | 19.09 | 20.25 | 307,640 | +0.37(+1.86%) |
Mar 18, 2016 | 18.03 | 21.69 | 17.76 | 19.88 | 2,035,885 | +1.98(+11.06%) |
Mar 17, 2016 | 17.04 | 18.22 | 16.73 | 17.90 | 225,143 | +0.91(+5.36%) |
Mar 16, 2016 | 17.02 | 17.50 | 16.82 | 16.99 | 82,331 | -0.05(-0.29%) |
Mar 15, 2016 | 17.81 | 17.82 | 16.58 | 17.04 | 163,311 | -0.97(-5.39%) |
Mar 14, 2016 | 18.00 | 18.30 | 17.62 | 18.01 | 140,212 | -0.06(-0.33%) |
Mar 11, 2016 | 17.03 | 18.64 | 16.95 | 18.07 | 356,804 | +1.13(+6.67%) |
Mar 10, 2016 | 17.13 | 18.00 | 16.62 | 16.94 | 358,777 | -0.03(-0.18%) |
Mar 09, 2016 | 16.59 | 17.19 | 16.30 | 16.97 | 379,130 | +0.34(+2.04%) |
Mar 08, 2016 | 17.75 | 17.75 | 16.60 | 16.63 | 435,088 | -1.17(-6.57%) |
Mar 07, 2016 | 18.99 | 19.03 | 17.65 | 17.80 | 248,187 | -1.07(-5.67%) |
Mar 04, 2016 | 20.02 | 20.03 | 18.62 | 18.87 | 232,118 | -1.04(-5.22%) |
Mar 03, 2016 | 19.86 | 20.54 | 19.66 | 19.91 | 315,240 | -0.04(-0.20%) |
Mar 02, 2016 | 20.16 | 20.32 | 19.79 | 19.95 | 143,925 | -0.39(-1.92%) |