Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.66 | 23.31 | 22.57 | 23.18 | 12,301 | +0.61(+2.70%) |
May 27, 2016 | 22.30 | 22.57 | 22.57 | 22.57 | 771 | -0.35(-1.54%) |
May 26, 2016 | 22.68 | 22.96 | 22.59 | 22.93 | 4,091 | +0.25(+1.10%) |
May 25, 2016 | 22.85 | 22.85 | 22.68 | 22.68 | 584 | -0.44(-1.89%) |
May 23, 2016 | 22.57 | 23.11 | 23.11 | 23.11 | 1,927 | +0.54(+2.41%) |
May 20, 2016 | 22.05 | 22.79 | 22.05 | 22.57 | 2,605 | +0.31(+1.40%) |
May 19, 2016 | 22.18 | 22.38 | 22.05 | 22.26 | 3,779 | -0.64(-2.79%) |
May 18, 2016 | 23.11 | 23.11 | 22.65 | 22.89 | 2,967 | +0.42(+1.87%) |
May 17, 2016 | 22.08 | 23.13 | 22.08 | 22.47 | 1,078 | -0.09(-0.41%) |
May 16, 2016 | 22.57 | 22.57 | 22.57 | 22.57 | 240 | +0.39(+1.75%) |
May 13, 2016 | 22.18 | 22.18 | 22.18 | 22.18 | 128 | +0.10(+0.46%) |
May 11, 2016 | 22.08 | 22.08 | 22.08 | 22.08 | 87 | +0.19(+0.89%) |
May 09, 2016 | 21.60 | 21.88 | 21.88 | 21.88 | 3 | +0.40(+1.88%) |
May 06, 2016 | 21.60 | 21.60 | 21.48 | 21.48 | 711 | -0.08(-0.39%) |
May 05, 2016 | 21.32 | 21.56 | 21.28 | 21.56 | 2,724 | +0.25(+1.18%) |
May 04, 2016 | 21.40 | 21.60 | 21.31 | 21.31 | 886 | -0.31(-1.41%) |
May 03, 2016 | 21.79 | 21.79 | 21.62 | 21.62 | 588 | +0.50(+2.39%) |
May 02, 2016 | 21.11 | 21.11 | 21.11 | 21.11 | 579 | -0.68(-3.11%) |
Apr 27, 2016 | 21.60 | 21.79 | 21.79 | 21.79 | 34 | +0.43(+2.00%) |
Apr 26, 2016 | 21.05 | 21.39 | 21.05 | 21.36 | 4,945 | +0.39(+1.84%) |
Apr 25, 2016 | 21.05 | 21.09 | 20.82 | 20.97 | 10,815 | +0.01(+0.05%) |
Apr 22, 2016 | 20.81 | 21.01 | 20.81 | 20.96 | 2,397 | -0.05(-0.22%) |
Apr 21, 2016 | 21.01 | 21.01 | 21.01 | 21.01 | 660 | +0.15(+0.71%) |
Apr 20, 2016 | 21.01 | 21.15 | 20.86 | 20.86 | 4,443 | -0.24(-1.14%) |
Apr 19, 2016 | 21.23 | 21.32 | 20.97 | 21.11 | 12,442 | -0.37(-1.74%) |
Apr 18, 2016 | 21.28 | 22.57 | 21.28 | 21.48 | 4,131 | +0.23(+1.06%) |
Apr 15, 2016 | 21.25 | 22.43 | 21.25 | 21.25 | 3,838 | -0.15(-0.69%) |
Apr 14, 2016 | 21.57 | 21.57 | 21.21 | 21.40 | 3,248 | -0.23(-1.08%) |
Apr 13, 2016 | 21.60 | 21.72 | 21.36 | 21.63 | 2,644 | +0.26(+1.22%) |
Apr 12, 2016 | 21.17 | 21.72 | 21.05 | 21.37 | 4,428 | -0.42(-1.91%) |
Apr 08, 2016 | 21.87 | 21.79 | 21.79 | 21.79 | 2 | +0.43(+2.00%) |
Apr 07, 2016 | 21.36 | 21.36 | 21.36 | 21.36 | 149 | +0.25(+1.18%) |
Apr 06, 2016 | 21.87 | 21.91 | 21.01 | 21.11 | 2,896 | -1.38(-6.12%) |
Apr 05, 2016 | 22.57 | 22.57 | 22.46 | 22.49 | 1,522 | -0.16(-0.69%) |
Apr 04, 2016 | 22.65 | 22.65 | 22.65 | 22.65 | 384 | +0.08(+0.35%) |
Apr 01, 2016 | 22.49 | 22.57 | 22.49 | 22.57 | 1,470 | +0.58(+2.65%) |
Mar 31, 2016 | 21.95 | 22.02 | 21.95 | 21.98 | 948 | -0.12(-0.53%) |
Mar 30, 2016 | 21.01 | 22.51 | 21.01 | 22.10 | 3,799 | -1.25(-5.33%) |
Mar 29, 2016 | 22.84 | 23.35 | 22.84 | 23.35 | 1,527 | -0.38(-1.61%) |
Mar 28, 2016 | 21.11 | 24.09 | 21.11 | 23.73 | 8,213 | +2.32(+10.83%) |
Mar 24, 2016 | 21.17 | 21.41 | 21.41 | 21.41 | 1,670 | +0.40(+1.89%) |
Mar 22, 2016 | 20.43 | 21.01 | 21.01 | 21.01 | 141 | -0.04(-0.19%) |
Mar 21, 2016 | 20.98 | 21.11 | 20.98 | 21.05 | 2,410 | +0.59(+2.86%) |
Mar 17, 2016 | 20.47 | 20.47 | 20.47 | 20.47 | 16 | -0.55(-2.60%) |
Mar 15, 2016 | 20.98 | 21.01 | 21.01 | 21.01 | 65 | +0.23(+1.12%) |
Mar 11, 2016 | 20.78 | 20.78 | 20.78 | 20.78 | 5 | -0.09(-0.44%) |
Mar 08, 2016 | 20.89 | 20.87 | 20.87 | 20.87 | 1 | +0.22(+1.06%) |
Mar 07, 2016 | 20.65 | 20.65 | 20.65 | 20.65 | 703 | +0.02(+0.11%) |
Mar 04, 2016 | 20.69 | 20.69 | 20.63 | 20.63 | 669 | +0.13(+0.64%) |
Mar 03, 2016 | 20.06 | 20.50 | 20.06 | 20.50 | 1,688 | -0.31(-1.48%) |
Mar 02, 2016 | 19.83 | 20.80 | 19.83 | 20.80 | 1,158 | +0.57(+2.83%) |