Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.40 | 20.09 | 19.38 | 19.38 | 1,109 | +0.51(+2.70%) |
May 27, 2016 | 18.87 | 18.87 | 18.87 | 0 | -0.20(-1.05%) | |
May 26, 2016 | 19.01 | 19.25 | 18.97 | 19.07 | 10,532 | +0.82(+4.49%) |
May 25, 2016 | 18.16 | 18.44 | 18.16 | 18.25 | 931 | +0.00(+0.00%) |
May 24, 2016 | 18.50 | 18.79 | 18.21 | 18.25 | 1,384 | -0.16(-0.87%) |
May 23, 2016 | 18.41 | 18.88 | 18.41 | 18.41 | 679 | -0.22(-1.18%) |
May 20, 2016 | 18.84 | 19.09 | 18.63 | 18.63 | 1,213 | -0.48(-2.51%) |
May 19, 2016 | 18.61 | 19.11 | 18.55 | 19.11 | 3,387 | -0.02(-0.10%) |
May 18, 2016 | 19.17 | 19.30 | 18.88 | 19.13 | 444 | -0.21(-1.09%) |
May 17, 2016 | 19.15 | 19.86 | 18.98 | 19.34 | 1,945 | +0.29(+1.52%) |
May 16, 2016 | 19.32 | 19.58 | 19.01 | 19.05 | 1,353 | +0.07(+0.34%) |
May 13, 2016 | 18.77 | 19.26 | 18.71 | 18.98 | 2,780 | -0.66(-3.34%) |
May 12, 2016 | 19.70 | 19.85 | 19.44 | 19.64 | 1,354 | -0.15(-0.76%) |
May 11, 2016 | 19.93 | 20.05 | 19.79 | 19.79 | 1,060 | -0.16(-0.80%) |
May 10, 2016 | 19.44 | 20.12 | 19.44 | 19.95 | 1,386 | +0.93(+4.89%) |
May 09, 2016 | 19.37 | 19.65 | 19.02 | 19.02 | 1,295 | -0.36(-1.86%) |
May 06, 2016 | 19.67 | 19.67 | 19.36 | 19.38 | 2,901 | +0.02(+0.10%) |
May 05, 2016 | 19.40 | 19.85 | 19.36 | 19.36 | 705 | +0.06(+0.31%) |
May 04, 2016 | 19.64 | 19.87 | 19.30 | 19.30 | 1,466 | -0.22(-1.13%) |
May 03, 2016 | 19.67 | 19.67 | 19.25 | 19.52 | 7,736 | +0.41(+2.15%) |
May 02, 2016 | 19.10 | 19.65 | 19.10 | 19.11 | 2,963 | +0.01(+0.05%) |
Apr 29, 2016 | 19.71 | 19.74 | 19.10 | 19.10 | 1,417 | -0.74(-3.75%) |
Apr 28, 2016 | 19.91 | 20.14 | 19.70 | 19.84 | 1,361 | -0.64(-3.10%) |
Apr 27, 2016 | 20.16 | 20.51 | 19.85 | 20.48 | 936 | +0.41(+2.04%) |
Apr 26, 2016 | 20.09 | 20.57 | 20.07 | 20.07 | 2,060 | -0.79(-3.79%) |
Apr 25, 2016 | 20.66 | 20.90 | 20.40 | 20.86 | 916 | -0.08(-0.38%) |
Apr 22, 2016 | 21.29 | 21.57 | 20.92 | 20.94 | 503 | -0.54(-2.51%) |
Apr 21, 2016 | 21.32 | 21.49 | 20.96 | 21.48 | 1,327 | +0.07(+0.33%) |
Apr 20, 2016 | 21.59 | 21.70 | 21.41 | 21.41 | 698 | -2.60(-10.83%) |
Apr 19, 2016 | 23.71 | 24.10 | 23.71 | 24.01 | 4,432 | +0.19(+0.78%) |
Apr 18, 2016 | 24.00 | 24.00 | 23.57 | 23.82 | 1,042 | -0.14(-0.60%) |
Apr 15, 2016 | 23.69 | 24.25 | 23.69 | 23.97 | 944 | +0.06(+0.27%) |
Apr 14, 2016 | 23.93 | 24.05 | 23.81 | 23.91 | 1,611 | -0.04(-0.15%) |
Apr 13, 2016 | 24.11 | 24.27 | 23.94 | 23.94 | 879 | +0.96(+4.18%) |
Apr 12, 2016 | 22.63 | 22.98 | 22.60 | 22.98 | 5,365 | +0.78(+3.49%) |
Apr 11, 2016 | 22.56 | 22.56 | 22.11 | 22.20 | 776 | -0.08(-0.34%) |
Apr 08, 2016 | 22.44 | 22.75 | 22.28 | 22.28 | 660 | -0.49(-2.15%) |
Apr 07, 2016 | 23.30 | 23.30 | 22.77 | 22.77 | 3,306 | +0.55(+2.48%) |
Apr 06, 2016 | 21.96 | 22.25 | 21.96 | 22.22 | 4,502 | +1.00(+4.74%) |
Apr 05, 2016 | 21.04 | 21.44 | 21.04 | 21.21 | 2,296 | -0.14(-0.63%) |
Apr 04, 2016 | 21.27 | 21.80 | 21.27 | 21.35 | 1,253 | -0.17(-0.81%) |
Apr 01, 2016 | 21.55 | 21.56 | 21.25 | 21.52 | 4,090 | -0.10(-0.44%) |
Mar 31, 2016 | 22.05 | 22.08 | 21.62 | 21.62 | 1,545 | -0.06(-0.28%) |
Mar 30, 2016 | 21.25 | 21.90 | 21.25 | 21.68 | 3,365 | +1.10(+5.34%) |
Mar 29, 2016 | 20.68 | 21.09 | 20.37 | 20.58 | 993 | -0.61(-2.86%) |
Mar 28, 2016 | 21.16 | 21.25 | 21.06 | 21.18 | 3,864 | +0.48(+2.34%) |
Mar 24, 2016 | 20.70 | 20.70 | 20.70 | 0 | +0.95(+4.81%) | |
Mar 23, 2016 | 20.15 | 20.15 | 19.75 | 19.75 | 3,758 | -0.10(-0.50%) |
Mar 22, 2016 | 20.10 | 20.44 | 19.85 | 19.85 | 1,339 | -0.85(-4.11%) |
Mar 21, 2016 | 20.30 | 20.83 | 19.89 | 20.70 | 2,455 | +0.47(+2.35%) |
Mar 18, 2016 | 19.94 | 20.44 | 19.94 | 20.23 | 990 | +0.43(+2.15%) |
Mar 17, 2016 | 19.74 | 19.98 | 19.74 | 19.80 | 8,089 | +0.18(+0.89%) |
Mar 16, 2016 | 19.37 | 19.75 | 19.19 | 19.62 | 3,944 | -0.12(-0.63%) |
Mar 15, 2016 | 19.52 | 19.75 | 19.28 | 19.75 | 2,051 | -0.12(-0.60%) |
Mar 14, 2016 | 19.72 | 20.32 | 19.72 | 19.87 | 8,541 | -0.01(-0.05%) |
Mar 11, 2016 | 20.44 | 20.44 | 19.78 | 19.88 | 2,192 | -0.33(-1.63%) |
Mar 10, 2016 | 19.79 | 20.21 | 19.63 | 20.21 | 770 | +0.59(+3.01%) |
Mar 09, 2016 | 19.64 | 20.18 | 19.62 | 19.62 | 843 | -0.05(-0.25%) |
Mar 08, 2016 | 20.07 | 20.41 | 19.67 | 19.67 | 3,194 | -0.56(-2.77%) |
Mar 07, 2016 | 20.15 | 20.30 | 20.15 | 20.23 | 3,302 | -0.37(-1.80%) |
Mar 04, 2016 | 20.48 | 20.65 | 20.48 | 20.60 | 1,566 | +0.27(+1.33%) |
Mar 03, 2016 | 20.15 | 20.40 | 20.15 | 20.33 | 4,732 | +0.36(+1.83%) |
Mar 02, 2016 | 19.82 | 20.20 | 19.75 | 19.96 | 1,341 | +0.93(+4.86%) |