Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.47 | 20.67 | 20.44 | 20.61 | 604,305 | +0.15(+0.74%) |
May 27, 2016 | 20.42 | 20.46 | 20.46 | 20.46 | 593,556 | -0.01(-0.07%) |
May 26, 2016 | 20.32 | 20.54 | 20.26 | 20.48 | 731,685 | +0.14(+0.71%) |
May 25, 2016 | 19.98 | 20.37 | 19.85 | 20.33 | 1,472,318 | +0.73(+3.73%) |
May 24, 2016 | 19.51 | 19.82 | 19.48 | 19.60 | 961,639 | +0.15(+0.75%) |
May 23, 2016 | 19.57 | 19.62 | 19.24 | 19.46 | 367,372 | -0.17(-0.87%) |
May 20, 2016 | 19.41 | 19.70 | 19.41 | 19.63 | 817,418 | +0.27(+1.38%) |
May 19, 2016 | 19.25 | 19.41 | 19.09 | 19.36 | 837,615 | -0.02(-0.09%) |
May 18, 2016 | 19.27 | 19.49 | 19.23 | 19.38 | 1,437,612 | +0.03(+0.18%) |
May 17, 2016 | 19.53 | 19.57 | 19.24 | 19.34 | 847,251 | -0.21(-1.07%) |
May 16, 2016 | 19.43 | 19.69 | 19.38 | 19.55 | 659,449 | +0.17(+0.90%) |
May 13, 2016 | 19.37 | 19.57 | 19.26 | 19.38 | 862,655 | -0.07(-0.34%) |
May 12, 2016 | 19.35 | 19.55 | 19.11 | 19.44 | 1,724,100 | +0.15(+0.79%) |
May 11, 2016 | 19.23 | 19.36 | 19.12 | 19.29 | 914,135 | +0.03(+0.18%) |
May 10, 2016 | 18.94 | 19.30 | 18.88 | 19.25 | 1,159,485 | +0.36(+1.90%) |
May 09, 2016 | 18.96 | 19.00 | 18.79 | 18.89 | 452,936 | -0.07(-0.38%) |
May 06, 2016 | 18.85 | 19.19 | 18.84 | 18.97 | 677,597 | -0.00(-0.02%) |
May 05, 2016 | 18.83 | 19.03 | 18.78 | 18.97 | 1,039,852 | +0.17(+0.91%) |
May 04, 2016 | 18.68 | 18.94 | 18.65 | 18.80 | 999,780 | +0.02(+0.09%) |
May 03, 2016 | 19.33 | 19.33 | 18.65 | 18.78 | 1,605,763 | -0.61(-3.12%) |
May 02, 2016 | 19.48 | 19.61 | 19.20 | 19.39 | 818,645 | -0.07(-0.36%) |
Apr 29, 2016 | 19.46 | 19.58 | 19.35 | 19.46 | 864,841 | -0.02(-0.12%) |
Apr 28, 2016 | 18.40 | 19.97 | 18.04 | 19.48 | 3,789,140 | +0.64(+3.40%) |
Apr 27, 2016 | 18.94 | 19.09 | 18.62 | 18.84 | 1,269,864 | -0.09(-0.50%) |
Apr 26, 2016 | 19.02 | 19.17 | 18.88 | 18.94 | 732,219 | -0.09(-0.48%) |
Apr 25, 2016 | 19.25 | 19.41 | 18.90 | 19.03 | 1,003,027 | -0.31(-1.60%) |
Apr 22, 2016 | 19.22 | 19.36 | 19.05 | 19.34 | 462,779 | +0.07(+0.38%) |
Apr 21, 2016 | 19.41 | 19.54 | 19.19 | 19.26 | 620,734 | -0.07(-0.36%) |
Apr 20, 2016 | 19.30 | 19.41 | 19.01 | 19.33 | 519,858 | +0.05(+0.25%) |
Apr 19, 2016 | 19.14 | 19.31 | 19.00 | 19.28 | 745,226 | +0.29(+1.50%) |
Apr 18, 2016 | 18.72 | 19.04 | 18.72 | 19.00 | 450,922 | +0.20(+1.07%) |
Apr 15, 2016 | 18.83 | 18.91 | 18.63 | 18.80 | 531,031 | -0.09(-0.46%) |
Apr 14, 2016 | 18.69 | 19.00 | 18.61 | 18.88 | 486,522 | +0.13(+0.67%) |
Apr 13, 2016 | 18.59 | 18.78 | 18.54 | 18.76 | 553,490 | +0.23(+1.22%) |
Apr 12, 2016 | 18.70 | 18.70 | 18.45 | 18.53 | 729,305 | -0.10(-0.52%) |
Apr 11, 2016 | 18.49 | 18.70 | 18.37 | 18.63 | 462,270 | +0.27(+1.50%) |
Apr 08, 2016 | 18.46 | 18.53 | 18.28 | 18.36 | 401,680 | +0.09(+0.48%) |
Apr 07, 2016 | 18.67 | 18.69 | 18.18 | 18.27 | 1,213,400 | -0.55(-2.94%) |
Apr 06, 2016 | 18.46 | 18.88 | 18.34 | 18.82 | 894,002 | +0.38(+2.04%) |
Apr 05, 2016 | 18.13 | 18.47 | 17.98 | 18.45 | 682,480 | +0.17(+0.91%) |
Apr 04, 2016 | 18.12 | 18.38 | 18.02 | 18.28 | 465,966 | +0.28(+1.55%) |
Apr 01, 2016 | 17.84 | 18.09 | 17.73 | 18.00 | 435,855 | -0.02(-0.13%) |
Mar 31, 2016 | 18.13 | 18.23 | 17.94 | 18.02 | 470,533 | -0.15(-0.84%) |
Mar 30, 2016 | 17.88 | 18.29 | 17.88 | 18.18 | 882,300 | +0.37(+2.09%) |
Mar 29, 2016 | 17.24 | 17.92 | 17.24 | 17.81 | 577,193 | +0.46(+2.65%) |
Mar 28, 2016 | 17.32 | 17.40 | 17.22 | 17.35 | 297,657 | +0.04(+0.24%) |
Mar 24, 2016 | 17.10 | 17.30 | 17.30 | 17.30 | 250,881 | +0.05(+0.26%) |
Mar 23, 2016 | 17.32 | 17.44 | 17.19 | 17.26 | 283,194 | -0.08(-0.46%) |
Mar 22, 2016 | 17.09 | 17.38 | 17.08 | 17.34 | 533,328 | +0.12(+0.71%) |
Mar 21, 2016 | 17.16 | 17.33 | 17.13 | 17.22 | 393,374 | +0.06(+0.32%) |
Mar 18, 2016 | 17.58 | 17.58 | 17.13 | 17.16 | 919,403 | -0.31(-1.79%) |
Mar 17, 2016 | 17.38 | 17.64 | 17.38 | 17.48 | 579,917 | +0.11(+0.66%) |
Mar 16, 2016 | 16.67 | 17.49 | 16.67 | 17.36 | 945,299 | +0.62(+3.70%) |
Mar 15, 2016 | 16.94 | 17.04 | 16.70 | 16.74 | 656,366 | -0.31(-1.80%) |
Mar 14, 2016 | 17.13 | 17.24 | 16.94 | 17.05 | 402,142 | -0.19(-1.09%) |
Mar 11, 2016 | 17.08 | 17.36 | 17.08 | 17.24 | 367,283 | +0.31(+1.81%) |
Mar 10, 2016 | 17.06 | 17.09 | 16.64 | 16.93 | 525,011 | -0.12(-0.69%) |
Mar 09, 2016 | 17.12 | 17.32 | 17.02 | 17.05 | 330,163 | -0.03(-0.20%) |
Mar 08, 2016 | 16.96 | 17.17 | 16.95 | 17.08 | 351,716 | +0.07(+0.40%) |
Mar 07, 2016 | 16.92 | 17.21 | 16.92 | 17.01 | 354,171 | -0.00(-0.02%) |
Mar 04, 2016 | 17.25 | 17.30 | 16.89 | 17.02 | 467,865 | -0.23(-1.34%) |
Mar 03, 2016 | 17.46 | 17.50 | 17.24 | 17.25 | 601,172 | -0.18(-1.01%) |
Mar 02, 2016 | 17.35 | 17.42 | 17.07 | 17.42 | 685,480 | +0.02(+0.12%) |