Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.87 | 19.96 | 19.75 | 19.96 | 32,151 | +0.07(+0.35%) |
May 27, 2016 | 19.94 | 19.89 | 19.89 | 19.89 | 18,008 | -0.11(-0.56%) |
May 26, 2016 | 20.24 | 20.41 | 19.80 | 20.00 | 15,949 | -0.05(-0.25%) |
May 25, 2016 | 19.85 | 20.30 | 19.81 | 20.05 | 46,621 | +0.23(+1.17%) |
May 24, 2016 | 19.71 | 20.01 | 19.54 | 19.82 | 65,756 | +0.12(+0.61%) |
May 23, 2016 | 19.84 | 19.94 | 19.68 | 19.70 | 29,635 | +0.02(+0.11%) |
May 20, 2016 | 19.73 | 20.18 | 19.73 | 19.68 | 29,576 | +0.19(+0.98%) |
May 19, 2016 | 19.48 | 19.73 | 19.28 | 19.49 | 42,847 | -0.08(-0.43%) |
May 18, 2016 | 20.23 | 20.23 | 19.52 | 19.57 | 41,660 | -0.65(-3.21%) |
May 17, 2016 | 20.10 | 20.46 | 20.10 | 20.22 | 39,292 | +0.11(+0.56%) |
May 16, 2016 | 20.04 | 20.42 | 19.93 | 20.11 | 77,997 | +0.11(+0.56%) |
May 13, 2016 | 19.89 | 20.28 | 19.89 | 19.99 | 83,163 | +0.11(+0.57%) |
May 12, 2016 | 20.13 | 20.30 | 19.88 | 19.88 | 88,116 | -0.06(-0.28%) |
May 11, 2016 | 19.75 | 19.96 | 19.69 | 19.94 | 48,824 | +0.24(+1.22%) |
May 10, 2016 | 19.53 | 19.85 | 19.25 | 19.70 | 76,602 | +0.26(+1.34%) |
May 09, 2016 | 20.10 | 20.23 | 19.10 | 19.44 | 91,051 | -0.75(-3.74%) |
May 06, 2016 | 19.75 | 20.31 | 19.22 | 20.19 | 79,653 | +0.24(+1.20%) |
May 05, 2016 | 19.64 | 20.33 | 19.22 | 19.95 | 90,383 | +0.34(+1.73%) |
May 04, 2016 | 19.73 | 19.93 | 19.22 | 19.61 | 156,905 | -0.33(-1.66%) |
May 03, 2016 | 20.57 | 20.65 | 19.50 | 19.94 | 101,799 | -0.92(-4.43%) |
May 02, 2016 | 20.87 | 20.87 | 20.12 | 20.87 | 67,011 | -0.01(-0.03%) |
Apr 29, 2016 | 20.95 | 21.59 | 20.58 | 20.87 | 86,400 | -0.03(-0.13%) |
Apr 28, 2016 | 20.59 | 21.11 | 20.47 | 20.90 | 79,563 | +0.11(+0.51%) |
Apr 27, 2016 | 20.25 | 20.80 | 20.10 | 20.80 | 74,573 | +0.54(+2.66%) |
Apr 26, 2016 | 20.23 | 20.53 | 20.13 | 20.26 | 130,787 | -0.12(-0.61%) |
Apr 25, 2016 | 20.30 | 20.55 | 20.23 | 20.38 | 100,795 | +0.10(+0.51%) |
Apr 22, 2016 | 20.42 | 20.61 | 19.72 | 20.28 | 167,955 | -0.09(-0.44%) |
Apr 21, 2016 | 19.90 | 20.45 | 19.74 | 20.37 | 90,907 | +0.47(+2.36%) |
Apr 20, 2016 | 19.70 | 20.04 | 19.57 | 19.90 | 71,254 | +0.33(+1.66%) |
Apr 19, 2016 | 19.65 | 19.67 | 19.54 | 19.57 | 89,367 | +0.24(+1.25%) |
Apr 18, 2016 | 19.40 | 19.67 | 19.33 | 19.33 | 92,853 | -0.06(-0.29%) |
Apr 15, 2016 | 19.26 | 19.44 | 19.20 | 19.39 | 79,189 | +0.10(+0.54%) |
Apr 14, 2016 | 19.26 | 19.46 | 19.00 | 19.28 | 59,954 | +0.00(+0.00%) |
Apr 13, 2016 | 18.96 | 19.56 | 18.90 | 19.28 | 67,982 | +0.33(+1.75%) |
Apr 12, 2016 | 18.64 | 19.31 | 18.56 | 18.95 | 50,887 | +0.32(+1.71%) |
Apr 11, 2016 | 18.73 | 18.78 | 18.56 | 18.63 | 62,754 | -0.13(-0.70%) |
Apr 08, 2016 | 18.16 | 18.77 | 18.14 | 18.76 | 50,242 | +0.54(+2.96%) |
Apr 07, 2016 | 18.09 | 18.22 | 18.01 | 18.22 | 33,502 | +0.13(+0.73%) |
Apr 06, 2016 | 17.78 | 18.10 | 17.78 | 18.09 | 51,092 | +0.18(+1.00%) |
Apr 05, 2016 | 17.78 | 17.99 | 17.78 | 17.91 | 54,964 | -0.19(-1.07%) |
Apr 04, 2016 | 18.12 | 18.22 | 17.91 | 18.11 | 69,836 | -0.04(-0.23%) |
Apr 01, 2016 | 17.72 | 18.15 | 17.47 | 18.15 | 59,202 | +0.26(+1.47%) |
Mar 31, 2016 | 17.82 | 17.98 | 17.74 | 17.89 | 27,846 | -0.03(-0.15%) |
Mar 30, 2016 | 17.85 | 17.98 | 17.73 | 17.91 | 94,126 | +0.01(+0.08%) |
Mar 29, 2016 | 17.57 | 17.93 | 17.32 | 17.90 | 43,302 | +0.42(+2.41%) |
Mar 28, 2016 | 17.64 | 17.64 | 17.16 | 17.48 | 69,217 | -0.16(-0.90%) |
Mar 24, 2016 | 17.39 | 17.64 | 17.64 | 17.64 | 53,784 | +0.14(+0.79%) |
Mar 23, 2016 | 17.71 | 17.71 | 16.98 | 17.50 | 95,438 | -0.21(-1.17%) |
Mar 22, 2016 | 17.53 | 17.74 | 17.53 | 17.71 | 61,600 | -0.07(-0.39%) |
Mar 21, 2016 | 18.16 | 18.29 | 17.37 | 17.78 | 177,479 | -0.04(-0.23%) |
Mar 18, 2016 | 17.69 | 17.91 | 17.29 | 17.82 | 347,631 | +0.13(+0.74%) |
Mar 17, 2016 | 17.81 | 17.98 | 17.38 | 17.69 | 94,921 | -0.13(-0.74%) |
Mar 16, 2016 | 17.30 | 17.96 | 17.23 | 17.82 | 153,773 | +0.70(+4.08%) |
Mar 15, 2016 | 16.68 | 17.28 | 16.68 | 17.12 | 162,275 | +0.44(+2.61%) |
Mar 14, 2016 | 16.46 | 16.93 | 16.46 | 16.68 | 221,160 | +0.22(+1.34%) |
Mar 11, 2016 | 16.54 | 16.54 | 16.44 | 16.46 | 9,581 | -0.01(-0.04%) |
Mar 10, 2016 | 16.59 | 16.59 | 16.43 | 16.47 | 14,670 | -0.05(-0.29%) |
Mar 09, 2016 | 16.52 | 16.53 | 16.14 | 16.52 | 26,276 | +0.17(+1.06%) |
Mar 08, 2016 | 16.43 | 16.46 | 16.09 | 16.34 | 15,544 | -0.13(-0.80%) |
Mar 07, 2016 | 16.27 | 16.49 | 16.23 | 16.48 | 21,509 | +0.25(+1.53%) |
Mar 04, 2016 | 16.09 | 16.39 | 16.05 | 16.23 | 25,991 | +0.12(+0.73%) |
Mar 03, 2016 | 15.85 | 16.18 | 15.85 | 16.11 | 36,410 | +0.27(+1.70%) |
Mar 02, 2016 | 15.97 | 15.97 | 15.36 | 15.84 | 31,491 | +0.19(+1.24%) |