Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.36 | 22.86 | 22.35 | 22.54 | 664,055 | +0.19(+0.86%) |
May 27, 2016 | 22.23 | 22.34 | 22.34 | 22.34 | 428,299 | +0.04(+0.18%) |
May 26, 2016 | 22.35 | 22.52 | 22.02 | 22.30 | 774,861 | +0.22(+1.02%) |
May 25, 2016 | 22.30 | 22.64 | 22.06 | 22.08 | 462,822 | -0.07(-0.31%) |
May 24, 2016 | 22.71 | 22.91 | 22.02 | 22.15 | 425,927 | -0.52(-2.29%) |
May 23, 2016 | 22.52 | 22.84 | 22.26 | 22.66 | 872,896 | -0.17(-0.76%) |
May 20, 2016 | 22.67 | 22.95 | 22.01 | 22.84 | 638,207 | +0.29(+1.30%) |
May 19, 2016 | 21.72 | 22.69 | 21.52 | 22.55 | 656,377 | +0.65(+2.95%) |
May 18, 2016 | 22.64 | 22.82 | 21.81 | 21.90 | 690,968 | -0.90(-3.96%) |
May 17, 2016 | 22.58 | 23.21 | 22.46 | 22.80 | 632,711 | +0.17(+0.77%) |
May 16, 2016 | 22.35 | 22.89 | 22.35 | 22.63 | 770,859 | +0.54(+2.45%) |
May 13, 2016 | 22.05 | 22.37 | 21.84 | 22.09 | 721,759 | +0.10(+0.46%) |
May 12, 2016 | 21.86 | 22.14 | 21.62 | 21.99 | 563,925 | +0.33(+1.52%) |
May 11, 2016 | 21.27 | 21.85 | 20.86 | 21.66 | 698,297 | +0.43(+2.03%) |
May 10, 2016 | 20.99 | 21.47 | 20.85 | 21.23 | 1,283,435 | +0.33(+1.56%) |
May 09, 2016 | 21.45 | 21.64 | 20.65 | 20.90 | 1,560,501 | -0.67(-3.12%) |
May 06, 2016 | 22.32 | 22.49 | 21.54 | 21.57 | 1,267,523 | -0.86(-3.82%) |
May 05, 2016 | 22.63 | 22.88 | 22.35 | 22.43 | 1,222,827 | +0.02(+0.07%) |
May 04, 2016 | 22.07 | 22.44 | 21.92 | 22.41 | 929,557 | +0.56(+2.56%) |
May 03, 2016 | 21.88 | 21.93 | 21.29 | 21.85 | 1,251,141 | -0.38(-1.69%) |
May 02, 2016 | 22.47 | 22.53 | 21.74 | 22.23 | 1,171,848 | -0.38(-1.68%) |
Apr 29, 2016 | 22.12 | 22.64 | 22.01 | 22.61 | 1,842,300 | +0.63(+2.88%) |
Apr 28, 2016 | 21.94 | 22.43 | 21.50 | 21.98 | 2,305,827 | +0.03(+0.14%) |
Apr 27, 2016 | 21.27 | 22.15 | 21.07 | 21.95 | 1,788,221 | +1.08(+5.20%) |
Apr 26, 2016 | 21.33 | 21.33 | 20.74 | 20.86 | 874,581 | -0.28(-1.34%) |
Apr 25, 2016 | 21.35 | 21.38 | 20.91 | 21.15 | 1,353,453 | -0.06(-0.27%) |
Apr 22, 2016 | 20.63 | 21.32 | 20.55 | 21.20 | 1,158,694 | +0.43(+2.05%) |
Apr 21, 2016 | 21.28 | 21.37 | 20.50 | 20.78 | 1,383,293 | -0.44(-2.07%) |
Apr 20, 2016 | 20.78 | 21.36 | 20.66 | 21.22 | 996,974 | +0.25(+1.18%) |
Apr 19, 2016 | 20.28 | 21.02 | 20.22 | 20.97 | 1,122,784 | +0.71(+3.50%) |
Apr 18, 2016 | 18.72 | 20.28 | 18.72 | 20.26 | 1,088,641 | +0.88(+4.56%) |
Apr 15, 2016 | 19.26 | 20.10 | 19.26 | 19.38 | 729,340 | -0.44(-2.22%) |
Apr 14, 2016 | 19.78 | 19.97 | 19.50 | 19.82 | 573,511 | -0.01(-0.04%) |
Apr 13, 2016 | 19.94 | 20.03 | 19.64 | 19.83 | 584,834 | -0.03(-0.14%) |
Apr 12, 2016 | 18.82 | 19.97 | 18.64 | 19.85 | 1,074,188 | +1.14(+6.08%) |
Apr 11, 2016 | 18.73 | 19.39 | 18.64 | 18.72 | 773,151 | +0.11(+0.60%) |
Apr 08, 2016 | 18.35 | 18.73 | 18.29 | 18.60 | 1,085,228 | +0.65(+3.62%) |
Apr 07, 2016 | 17.75 | 18.10 | 17.68 | 17.95 | 1,042,193 | -0.01(-0.08%) |
Apr 06, 2016 | 17.42 | 18.11 | 17.35 | 17.97 | 696,107 | +0.74(+4.32%) |
Apr 05, 2016 | 17.24 | 17.42 | 17.08 | 17.22 | 571,202 | -0.12(-0.67%) |
Apr 04, 2016 | 17.50 | 18.06 | 17.28 | 17.34 | 721,898 | -0.30(-1.70%) |
Apr 01, 2016 | 17.37 | 17.96 | 16.99 | 17.64 | 525,361 | -0.47(-2.60%) |
Mar 31, 2016 | 17.48 | 18.14 | 17.48 | 18.11 | 674,872 | +0.62(+3.56%) |
Mar 30, 2016 | 17.57 | 18.12 | 17.40 | 17.49 | 546,341 | +0.20(+1.17%) |
Mar 29, 2016 | 17.01 | 17.32 | 16.65 | 17.29 | 576,612 | -0.01(-0.05%) |
Mar 28, 2016 | 17.65 | 17.78 | 17.17 | 17.29 | 586,632 | -0.36(-2.03%) |
Mar 24, 2016 | 17.39 | 17.65 | 17.65 | 17.65 | 1,127,625 | -0.11(-0.61%) |
Mar 23, 2016 | 18.59 | 19.16 | 17.75 | 17.76 | 908,163 | -1.23(-6.49%) |
Mar 22, 2016 | 18.34 | 19.22 | 18.27 | 18.99 | 752,305 | +0.37(+2.00%) |
Mar 21, 2016 | 18.85 | 19.02 | 18.42 | 18.62 | 1,162,702 | -0.22(-1.19%) |
Mar 18, 2016 | 18.74 | 19.13 | 17.81 | 18.85 | 3,306,542 | +0.22(+1.20%) |
Mar 17, 2016 | 18.54 | 19.04 | 18.27 | 18.62 | 1,263,105 | +0.49(+2.72%) |
Mar 16, 2016 | 16.81 | 18.20 | 16.81 | 18.13 | 1,444,375 | +1.57(+9.47%) |
Mar 15, 2016 | 16.58 | 16.78 | 16.24 | 16.56 | 586,681 | -0.42(-2.48%) |
Mar 14, 2016 | 16.73 | 17.13 | 16.49 | 16.98 | 519,289 | -0.05(-0.32%) |
Mar 11, 2016 | 17.15 | 17.29 | 16.86 | 17.03 | 938,781 | +0.24(+1.41%) |
Mar 10, 2016 | 16.59 | 16.93 | 16.47 | 16.80 | 603,204 | -0.20(-1.16%) |
Mar 09, 2016 | 17.06 | 17.29 | 16.82 | 16.99 | 778,966 | +0.22(+1.28%) |
Mar 08, 2016 | 17.21 | 17.55 | 16.72 | 16.78 | 763,773 | -0.64(-3.68%) |
Mar 07, 2016 | 16.48 | 17.66 | 16.48 | 17.42 | 1,508,229 | +1.10(+6.76%) |
Mar 04, 2016 | 16.95 | 17.11 | 16.16 | 16.32 | 1,026,584 | -0.41(-2.47%) |
Mar 03, 2016 | 16.34 | 17.05 | 16.29 | 16.73 | 1,046,699 | +0.24(+1.47%) |
Mar 02, 2016 | 15.46 | 16.49 | 15.44 | 16.49 | 858,618 | +0.79(+5.03%) |