Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.04 | 22.18 | 21.94 | 22.11 | 156,367 | +0.10(+0.46%) |
May 27, 2016 | 21.85 | 22.01 | 22.01 | 22.01 | 106,660 | +0.16(+0.75%) |
May 26, 2016 | 21.90 | 21.90 | 21.58 | 21.85 | 111,831 | -0.02(-0.08%) |
May 25, 2016 | 21.86 | 22.00 | 21.77 | 21.87 | 96,181 | +0.09(+0.42%) |
May 24, 2016 | 21.37 | 21.88 | 21.13 | 21.78 | 161,299 | +0.49(+2.31%) |
May 23, 2016 | 21.18 | 21.45 | 21.08 | 21.28 | 135,695 | +0.07(+0.34%) |
May 20, 2016 | 21.32 | 21.36 | 21.00 | 21.21 | 112,371 | +0.01(+0.04%) |
May 19, 2016 | 21.34 | 21.58 | 20.93 | 21.20 | 118,965 | -0.30(-1.40%) |
May 18, 2016 | 20.96 | 21.54 | 20.96 | 21.50 | 226,433 | +0.52(+2.48%) |
May 17, 2016 | 21.32 | 21.46 | 20.67 | 20.98 | 296,245 | -0.43(-2.00%) |
May 16, 2016 | 20.84 | 21.43 | 20.79 | 21.41 | 241,802 | +0.53(+2.53%) |
May 13, 2016 | 21.02 | 21.39 | 20.80 | 20.88 | 140,958 | -0.22(-1.04%) |
May 12, 2016 | 21.33 | 21.43 | 20.85 | 21.10 | 116,064 | -0.08(-0.39%) |
May 11, 2016 | 21.31 | 21.59 | 21.15 | 21.18 | 117,862 | -0.26(-1.19%) |
May 10, 2016 | 21.12 | 21.57 | 21.05 | 21.44 | 210,352 | +0.48(+2.31%) |
May 09, 2016 | 20.98 | 21.14 | 20.84 | 20.95 | 195,871 | -0.10(-0.48%) |
May 06, 2016 | 21.00 | 21.27 | 20.78 | 21.05 | 115,881 | -0.09(-0.43%) |
May 05, 2016 | 21.43 | 21.52 | 21.13 | 21.15 | 111,724 | -0.15(-0.69%) |
May 04, 2016 | 21.38 | 21.62 | 21.10 | 21.29 | 123,989 | -0.16(-0.77%) |
May 03, 2016 | 21.65 | 21.82 | 21.26 | 21.46 | 190,878 | -0.50(-2.28%) |
May 02, 2016 | 21.81 | 22.01 | 21.40 | 21.96 | 220,129 | +0.36(+1.69%) |
Apr 29, 2016 | 21.58 | 21.77 | 21.35 | 21.59 | 183,106 | -0.04(-0.17%) |
Apr 28, 2016 | 21.77 | 22.06 | 21.51 | 21.63 | 157,504 | -0.23(-1.04%) |
Apr 27, 2016 | 21.85 | 22.20 | 21.57 | 21.86 | 269,591 | +0.16(+0.71%) |
Apr 26, 2016 | 21.84 | 22.44 | 21.57 | 21.70 | 346,563 | +0.63(+2.99%) |
Apr 25, 2016 | 21.08 | 21.14 | 20.67 | 21.07 | 290,751 | -0.07(-0.34%) |
Apr 22, 2016 | 20.74 | 21.26 | 20.60 | 21.15 | 205,558 | +0.39(+1.89%) |
Apr 21, 2016 | 21.02 | 21.17 | 20.69 | 20.75 | 74,540 | -0.24(-1.13%) |
Apr 20, 2016 | 20.36 | 21.03 | 20.27 | 20.99 | 387,096 | +0.62(+3.05%) |
Apr 19, 2016 | 20.37 | 20.53 | 20.11 | 20.37 | 162,463 | +0.09(+0.45%) |
Apr 18, 2016 | 20.12 | 20.39 | 20.05 | 20.28 | 98,267 | +0.01(+0.04%) |
Apr 15, 2016 | 20.18 | 20.40 | 20.01 | 20.27 | 210,467 | +0.10(+0.50%) |
Apr 14, 2016 | 20.12 | 20.43 | 19.99 | 20.17 | 111,001 | +0.01(+0.05%) |
Apr 13, 2016 | 19.63 | 20.17 | 19.57 | 20.16 | 129,706 | +0.59(+3.03%) |
Apr 12, 2016 | 19.33 | 19.58 | 19.11 | 19.57 | 113,690 | +0.21(+1.08%) |
Apr 11, 2016 | 19.35 | 19.57 | 19.22 | 19.36 | 269,926 | +0.10(+0.52%) |
Apr 08, 2016 | 18.98 | 19.34 | 18.83 | 19.26 | 183,423 | +0.39(+2.08%) |
Apr 07, 2016 | 19.28 | 19.30 | 18.80 | 18.86 | 314,136 | -0.50(-2.59%) |
Apr 06, 2016 | 19.28 | 19.41 | 19.10 | 19.37 | 139,849 | +0.14(+0.71%) |
Apr 05, 2016 | 19.51 | 19.64 | 19.21 | 19.23 | 146,611 | -0.46(-2.32%) |
Apr 04, 2016 | 19.31 | 19.74 | 19.03 | 19.69 | 143,946 | +0.33(+1.70%) |
Apr 01, 2016 | 19.51 | 19.59 | 19.18 | 19.36 | 150,977 | -0.22(-1.12%) |
Mar 31, 2016 | 19.69 | 19.87 | 19.57 | 19.58 | 166,849 | -0.13(-0.65%) |
Mar 30, 2016 | 19.49 | 19.74 | 19.39 | 19.70 | 169,757 | +0.27(+1.41%) |
Mar 29, 2016 | 19.01 | 19.47 | 18.87 | 19.43 | 156,873 | +0.29(+1.53%) |
Mar 28, 2016 | 18.97 | 19.33 | 18.88 | 19.14 | 176,733 | +0.22(+1.16%) |
Mar 24, 2016 | 18.82 | 18.92 | 18.92 | 18.92 | 122,555 | -0.05(-0.24%) |
Mar 23, 2016 | 19.02 | 19.07 | 18.89 | 18.97 | 154,324 | -0.09(-0.48%) |
Mar 22, 2016 | 18.86 | 19.08 | 18.83 | 19.06 | 156,646 | +0.06(+0.34%) |
Mar 21, 2016 | 18.83 | 19.03 | 18.56 | 18.99 | 208,006 | +0.15(+0.77%) |
Mar 18, 2016 | 18.92 | 19.18 | 18.85 | 18.85 | 198,585 | +0.05(+0.24%) |
Mar 17, 2016 | 18.54 | 18.86 | 18.18 | 18.80 | 110,600 | +0.26(+1.43%) |
Mar 16, 2016 | 18.36 | 18.88 | 18.36 | 18.54 | 107,031 | +0.09(+0.49%) |
Mar 15, 2016 | 18.66 | 18.79 | 18.38 | 18.45 | 150,648 | -0.37(-1.99%) |
Mar 14, 2016 | 18.79 | 18.96 | 18.56 | 18.82 | 104,130 | -0.06(-0.34%) |
Mar 11, 2016 | 18.61 | 18.98 | 18.45 | 18.88 | 194,991 | +0.56(+3.04%) |
Mar 10, 2016 | 18.37 | 18.50 | 18.03 | 18.33 | 176,654 | -0.01(-0.05%) |
Mar 09, 2016 | 18.40 | 18.58 | 18.22 | 18.34 | 120,759 | -0.01(-0.05%) |
Mar 08, 2016 | 18.60 | 18.74 | 18.33 | 18.35 | 158,619 | -0.44(-2.33%) |
Mar 07, 2016 | 18.31 | 18.84 | 18.31 | 18.78 | 173,272 | +0.33(+1.78%) |
Mar 04, 2016 | 18.53 | 18.85 | 18.34 | 18.45 | 279,805 | +0.02(+0.10%) |
Mar 03, 2016 | 18.58 | 18.75 | 18.41 | 18.44 | 167,398 | -0.13(-0.69%) |
Mar 02, 2016 | 18.74 | 18.74 | 18.33 | 18.56 | 209,681 | -0.21(-1.12%) |