Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.48 | 21.94 | 21.35 | 21.88 | 257,312 | +0.38(+1.78%) |
May 27, 2016 | 21.34 | 21.50 | 21.50 | 21.50 | 273,200 | +0.09(+0.43%) |
May 26, 2016 | 22.22 | 22.34 | 20.76 | 21.41 | 805,840 | +0.42(+2.03%) |
May 25, 2016 | 21.23 | 21.49 | 20.76 | 20.98 | 310,984 | -0.28(-1.33%) |
May 24, 2016 | 20.66 | 21.53 | 20.66 | 21.27 | 272,684 | +0.57(+2.78%) |
May 23, 2016 | 20.87 | 21.40 | 20.64 | 20.69 | 118,204 | -0.25(-1.19%) |
May 20, 2016 | 20.87 | 21.16 | 20.57 | 20.94 | 111,440 | +0.09(+0.43%) |
May 19, 2016 | 20.91 | 21.30 | 20.62 | 20.85 | 191,092 | -0.13(-0.61%) |
May 18, 2016 | 20.56 | 21.36 | 20.56 | 20.98 | 108,024 | +0.37(+1.81%) |
May 17, 2016 | 21.09 | 21.10 | 20.45 | 20.61 | 197,880 | -0.54(-2.58%) |
May 16, 2016 | 19.83 | 21.42 | 18.09 | 21.15 | 410,164 | +1.26(+6.36%) |
May 13, 2016 | 20.01 | 20.24 | 19.82 | 19.89 | 171,176 | -0.24(-1.22%) |
May 12, 2016 | 20.45 | 20.54 | 19.90 | 20.13 | 298,744 | -0.17(-0.81%) |
May 11, 2016 | 20.30 | 20.59 | 20.25 | 20.30 | 109,944 | -0.11(-0.53%) |
May 10, 2016 | 20.46 | 20.55 | 20.25 | 20.40 | 123,876 | +0.04(+0.22%) |
May 09, 2016 | 19.91 | 20.64 | 19.91 | 20.36 | 156,964 | +0.37(+1.84%) |
May 06, 2016 | 19.76 | 20.12 | 19.72 | 19.99 | 220,672 | +0.12(+0.62%) |
May 05, 2016 | 20.30 | 20.37 | 19.85 | 19.87 | 230,480 | -0.34(-1.67%) |
May 04, 2016 | 20.21 | 20.46 | 20.17 | 20.20 | 295,932 | -0.11(-0.52%) |
May 03, 2016 | 20.20 | 20.50 | 20.07 | 20.31 | 156,800 | +0.08(+0.42%) |
May 02, 2016 | 19.92 | 20.40 | 19.90 | 20.23 | 222,512 | +0.13(+0.63%) |
Apr 29, 2016 | 20.22 | 20.40 | 19.97 | 20.10 | 161,688 | -0.21(-1.03%) |
Apr 28, 2016 | 20.28 | 20.56 | 20.25 | 20.31 | 111,432 | -0.10(-0.48%) |
Apr 27, 2016 | 20.36 | 20.71 | 20.14 | 20.41 | 221,504 | -0.04(-0.17%) |
Apr 26, 2016 | 20.43 | 20.68 | 20.25 | 20.44 | 193,112 | -0.02(-0.09%) |
Apr 25, 2016 | 20.56 | 20.70 | 20.34 | 20.46 | 209,336 | -0.18(-0.87%) |
Apr 22, 2016 | 20.24 | 20.64 | 20.24 | 20.64 | 230,700 | +0.30(+1.48%) |
Apr 21, 2016 | 20.33 | 20.67 | 20.08 | 20.34 | 202,432 | +0.24(+1.18%) |
Apr 20, 2016 | 20.41 | 20.49 | 20.00 | 20.10 | 595,468 | -0.39(-1.90%) |
Apr 19, 2016 | 20.45 | 20.79 | 20.25 | 20.49 | 298,580 | +0.11(+0.53%) |
Apr 18, 2016 | 20.34 | 20.55 | 20.29 | 20.38 | 171,984 | +0.02(+0.11%) |
Apr 15, 2016 | 20.27 | 20.70 | 20.17 | 20.36 | 257,108 | +0.00(+0.00%) |
Apr 14, 2016 | 20.02 | 20.38 | 19.91 | 20.36 | 253,780 | +0.36(+1.79%) |
Apr 13, 2016 | 19.44 | 20.11 | 19.44 | 20.00 | 152,884 | +0.62(+3.19%) |
Apr 12, 2016 | 19.23 | 19.73 | 19.23 | 19.39 | 296,080 | +0.02(+0.10%) |
Apr 11, 2016 | 19.85 | 19.90 | 19.35 | 19.36 | 257,508 | -0.33(-1.66%) |
Apr 08, 2016 | 19.66 | 19.86 | 19.40 | 19.69 | 283,404 | +0.07(+0.36%) |
Apr 07, 2016 | 20.21 | 20.25 | 19.62 | 19.62 | 366,164 | -0.63(-3.10%) |
Apr 06, 2016 | 20.02 | 20.28 | 19.78 | 20.25 | 426,972 | +0.30(+1.53%) |
Apr 05, 2016 | 19.89 | 20.42 | 19.89 | 19.95 | 281,712 | -0.05(-0.25%) |
Apr 04, 2016 | 20.30 | 20.30 | 19.77 | 20.00 | 374,728 | -0.38(-1.89%) |
Apr 01, 2016 | 20.15 | 20.65 | 19.94 | 20.38 | 344,920 | +0.25(+1.25%) |
Mar 31, 2016 | 19.98 | 20.39 | 19.80 | 20.13 | 429,768 | +0.19(+0.93%) |
Mar 30, 2016 | 19.72 | 20.06 | 19.72 | 19.94 | 381,092 | +0.24(+1.23%) |
Mar 29, 2016 | 19.52 | 19.82 | 19.36 | 19.70 | 245,688 | +0.07(+0.38%) |
Mar 28, 2016 | 19.49 | 20.32 | 19.49 | 19.62 | 271,180 | +0.07(+0.38%) |
Mar 24, 2016 | 19.53 | 19.55 | 19.55 | 19.55 | 240,400 | -0.26(-1.31%) |
Mar 23, 2016 | 19.57 | 19.99 | 19.44 | 19.81 | 312,504 | +0.25(+1.27%) |
Mar 22, 2016 | 19.83 | 19.97 | 19.51 | 19.56 | 404,828 | -0.38(-1.91%) |
Mar 21, 2016 | 19.84 | 20.09 | 19.50 | 19.94 | 519,512 | +0.07(+0.38%) |
Mar 18, 2016 | 19.44 | 19.91 | 19.21 | 19.87 | 415,124 | +0.52(+2.71%) |
Mar 17, 2016 | 19.39 | 19.67 | 19.27 | 19.34 | 381,780 | -0.17(-0.87%) |
Mar 16, 2016 | 19.13 | 19.68 | 19.13 | 19.51 | 294,632 | +0.34(+1.75%) |
Mar 15, 2016 | 19.78 | 19.84 | 19.16 | 19.18 | 238,200 | -0.80(-4.02%) |
Mar 14, 2016 | 19.89 | 20.55 | 19.71 | 19.98 | 275,600 | -0.06(-0.30%) |
Mar 11, 2016 | 19.02 | 20.05 | 18.86 | 20.04 | 380,128 | +1.18(+6.23%) |
Mar 10, 2016 | 18.93 | 18.97 | 18.68 | 18.86 | 365,804 | -0.05(-0.28%) |
Mar 09, 2016 | 18.81 | 19.03 | 18.65 | 18.92 | 282,336 | +0.14(+0.75%) |
Mar 08, 2016 | 18.75 | 19.13 | 18.62 | 18.78 | 309,952 | -0.09(-0.46%) |
Mar 07, 2016 | 18.73 | 18.94 | 18.54 | 18.86 | 357,516 | +0.06(+0.35%) |
Mar 04, 2016 | 19.14 | 19.27 | 18.76 | 18.80 | 299,604 | -0.42(-2.19%) |
Mar 03, 2016 | 18.79 | 19.25 | 18.65 | 19.22 | 487,876 | +0.41(+2.21%) |
Mar 02, 2016 | 19.20 | 19.23 | 18.61 | 18.80 | 398,920 | -0.42(-2.18%) |