Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.25 | 21.73 | 20.99 | 21.34 | 205,412 | +0.13(+0.61%) |
May 27, 2016 | 20.85 | 21.21 | 21.21 | 21.21 | 63,800 | +0.40(+1.92%) |
May 26, 2016 | 20.67 | 20.95 | 20.36 | 20.81 | 103,241 | +0.21(+1.02%) |
May 25, 2016 | 19.85 | 20.67 | 19.54 | 20.60 | 231,423 | +0.85(+4.30%) |
May 24, 2016 | 19.54 | 20.08 | 19.07 | 19.75 | 150,089 | +0.39(+2.01%) |
May 23, 2016 | 19.85 | 20.00 | 19.34 | 19.36 | 55,004 | -0.48(-2.42%) |
May 20, 2016 | 19.51 | 20.22 | 19.51 | 19.84 | 58,885 | +0.47(+2.43%) |
May 19, 2016 | 18.80 | 19.63 | 18.55 | 19.37 | 100,089 | +0.43(+2.27%) |
May 18, 2016 | 19.56 | 19.90 | 18.82 | 18.94 | 176,397 | -0.73(-3.71%) |
May 17, 2016 | 19.40 | 20.49 | 19.15 | 19.67 | 172,151 | +0.22(+1.13%) |
May 16, 2016 | 19.81 | 20.51 | 19.22 | 19.45 | 131,171 | -0.33(-1.67%) |
May 13, 2016 | 19.88 | 20.45 | 19.70 | 19.78 | 83,370 | -0.24(-1.20%) |
May 12, 2016 | 20.77 | 20.77 | 19.80 | 20.02 | 62,442 | -0.36(-1.77%) |
May 11, 2016 | 20.41 | 20.78 | 20.14 | 20.38 | 117,920 | -0.14(-0.68%) |
May 10, 2016 | 20.56 | 20.80 | 20.21 | 20.52 | 63,274 | +0.12(+0.59%) |
May 09, 2016 | 20.82 | 20.82 | 20.09 | 20.40 | 119,078 | +0.08(+0.39%) |
May 06, 2016 | 20.17 | 20.52 | 20.00 | 20.32 | 57,283 | +0.10(+0.49%) |
May 05, 2016 | 20.33 | 20.43 | 19.89 | 20.22 | 169,197 | -0.01(-0.05%) |
May 04, 2016 | 20.16 | 20.81 | 20.12 | 20.23 | 126,007 | -0.10(-0.49%) |
May 03, 2016 | 20.09 | 20.60 | 19.77 | 20.33 | 142,576 | +0.02(+0.10%) |
May 02, 2016 | 20.04 | 20.32 | 19.21 | 20.31 | 175,207 | +0.40(+2.01%) |
Apr 29, 2016 | 21.65 | 21.65 | 19.54 | 19.91 | 433,568 | -1.78(-8.21%) |
Apr 28, 2016 | 24.74 | 24.74 | 21.67 | 21.69 | 282,665 | -3.12(-12.58%) |
Apr 27, 2016 | 23.68 | 25.22 | 23.66 | 24.81 | 219,658 | +1.15(+4.86%) |
Apr 26, 2016 | 22.12 | 23.82 | 21.95 | 23.66 | 173,382 | +1.56(+7.06%) |
Apr 25, 2016 | 22.46 | 22.87 | 21.78 | 22.10 | 128,762 | -0.56(-2.47%) |
Apr 22, 2016 | 22.48 | 23.31 | 22.48 | 22.66 | 143,594 | +0.16(+0.71%) |
Apr 21, 2016 | 23.31 | 23.49 | 22.25 | 22.50 | 171,664 | -1.04(-4.42%) |
Apr 20, 2016 | 23.38 | 24.30 | 23.22 | 23.54 | 76,204 | +0.12(+0.51%) |
Apr 19, 2016 | 22.89 | 23.75 | 22.75 | 23.42 | 123,584 | +0.68(+2.99%) |
Apr 18, 2016 | 22.40 | 22.99 | 22.25 | 22.74 | 128,449 | +0.17(+0.75%) |
Apr 15, 2016 | 22.58 | 22.97 | 22.13 | 22.57 | 73,134 | -0.08(-0.35%) |
Apr 14, 2016 | 23.02 | 23.05 | 22.45 | 22.65 | 53,732 | -0.42(-1.82%) |
Apr 13, 2016 | 22.08 | 23.55 | 21.98 | 23.07 | 153,298 | +1.17(+5.34%) |
Apr 12, 2016 | 21.58 | 21.95 | 21.25 | 21.90 | 96,560 | +0.40(+1.86%) |
Apr 11, 2016 | 22.51 | 22.57 | 21.45 | 21.50 | 88,273 | -0.91(-4.06%) |
Apr 08, 2016 | 22.41 | 22.83 | 22.16 | 22.41 | 112,144 | +0.15(+0.67%) |
Apr 07, 2016 | 23.03 | 23.03 | 22.05 | 22.26 | 71,584 | -0.84(-3.64%) |
Apr 06, 2016 | 23.04 | 23.10 | 21.87 | 23.10 | 92,647 | +0.14(+0.61%) |
Apr 05, 2016 | 23.05 | 23.43 | 22.80 | 22.96 | 98,371 | -0.33(-1.42%) |
Apr 04, 2016 | 23.92 | 24.23 | 23.24 | 23.29 | 63,664 | -0.54(-2.27%) |
Apr 01, 2016 | 24.00 | 24.10 | 23.45 | 23.83 | 60,339 | -0.36(-1.49%) |
Mar 31, 2016 | 24.61 | 24.96 | 23.27 | 24.19 | 126,855 | -0.49(-1.99%) |
Mar 30, 2016 | 25.73 | 25.77 | 24.45 | 24.68 | 172,339 | -1.05(-4.08%) |
Mar 29, 2016 | 23.42 | 25.75 | 23.11 | 25.73 | 299,791 | +2.35(+10.05%) |
Mar 28, 2016 | 23.75 | 24.00 | 22.71 | 23.38 | 299,407 | -0.28(-1.18%) |
Mar 24, 2016 | 23.43 | 23.66 | 23.66 | 23.66 | 113,300 | +0.47(+2.03%) |
Mar 23, 2016 | 22.21 | 23.42 | 21.66 | 23.19 | 209,017 | +1.39(+6.38%) |
Mar 22, 2016 | 21.47 | 21.87 | 21.47 | 21.80 | 79,707 | +0.04(+0.18%) |
Mar 21, 2016 | 21.68 | 22.28 | 20.88 | 21.76 | 120,575 | +0.16(+0.74%) |
Mar 18, 2016 | 21.14 | 22.00 | 20.72 | 21.60 | 183,005 | +0.68(+3.25%) |
Mar 17, 2016 | 20.00 | 21.16 | 19.76 | 20.92 | 160,494 | +0.74(+3.67%) |
Mar 16, 2016 | 19.52 | 20.57 | 19.16 | 20.18 | 131,812 | +0.55(+2.80%) |
Mar 15, 2016 | 19.67 | 19.71 | 19.18 | 19.63 | 99,577 | -0.14(-0.71%) |
Mar 14, 2016 | 20.93 | 21.19 | 19.55 | 19.77 | 220,250 | -1.91(-8.81%) |
Mar 11, 2016 | 21.09 | 21.70 | 20.95 | 21.68 | 70,922 | +0.88(+4.23%) |
Mar 10, 2016 | 20.97 | 21.24 | 19.82 | 20.80 | 120,046 | -0.14(-0.67%) |
Mar 09, 2016 | 20.28 | 20.98 | 20.04 | 20.94 | 120,846 | +0.74(+3.66%) |
Mar 08, 2016 | 21.78 | 21.78 | 20.12 | 20.20 | 202,764 | -1.70(-7.76%) |
Mar 07, 2016 | 21.77 | 22.24 | 21.52 | 21.90 | 135,725 | +0.03(+0.14%) |
Mar 04, 2016 | 21.47 | 22.15 | 21.38 | 21.87 | 165,419 | +0.39(+1.82%) |
Mar 03, 2016 | 21.98 | 22.11 | 21.34 | 21.48 | 170,681 | -0.59(-2.65%) |
Mar 02, 2016 | 22.38 | 22.38 | 21.59 | 22.07 | 142,397 | -0.30(-1.36%) |