Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.25 | 17.28 | 17.15 | 17.20 | 1,038,392 | -0.03(-0.17%) |
May 27, 2016 | 17.20 | 17.23 | 17.23 | 17.23 | 530,200 | +0.08(+0.47%) |
May 26, 2016 | 17.23 | 17.23 | 17.02 | 17.15 | 528,447 | -0.03(-0.17%) |
May 25, 2016 | 17.19 | 17.22 | 17.00 | 17.18 | 653,322 | -0.01(-0.06%) |
May 24, 2016 | 17.27 | 17.27 | 16.81 | 17.19 | 877,854 | +0.07(+0.41%) |
May 23, 2016 | 16.89 | 17.20 | 16.86 | 17.12 | 559,990 | +0.25(+1.48%) |
May 20, 2016 | 16.87 | 17.06 | 16.60 | 16.87 | 845,262 | +0.12(+0.72%) |
May 19, 2016 | 16.63 | 16.80 | 16.36 | 16.75 | 719,258 | +0.05(+0.30%) |
May 18, 2016 | 16.67 | 17.05 | 16.55 | 16.70 | 688,801 | +0.00(+0.00%) |
May 17, 2016 | 17.24 | 17.36 | 16.48 | 16.70 | 2,194,753 | -0.53(-3.08%) |
May 16, 2016 | 17.55 | 17.66 | 17.18 | 17.23 | 1,774,753 | -0.30(-1.71%) |
May 13, 2016 | 17.75 | 17.79 | 17.48 | 17.53 | 706,112 | -0.22(-1.24%) |
May 12, 2016 | 18.12 | 18.14 | 17.46 | 17.75 | 1,336,660 | -0.26(-1.44%) |
May 11, 2016 | 18.41 | 18.44 | 17.86 | 18.01 | 4,319,610 | -1.07(-5.61%) |
May 10, 2016 | 18.72 | 19.21 | 18.50 | 19.08 | 542,341 | +0.51(+2.75%) |
May 09, 2016 | 18.65 | 18.83 | 18.54 | 18.57 | 738,776 | -0.20(-1.07%) |
May 06, 2016 | 18.99 | 19.22 | 18.67 | 18.77 | 627,035 | -0.23(-1.21%) |
May 05, 2016 | 18.90 | 19.18 | 18.90 | 19.00 | 762,162 | +0.19(+1.01%) |
May 04, 2016 | 19.42 | 19.42 | 18.41 | 18.81 | 1,255,528 | -1.21(-6.04%) |
May 03, 2016 | 20.42 | 20.70 | 19.99 | 20.02 | 703,842 | -0.64(-3.10%) |
May 02, 2016 | 20.52 | 20.77 | 19.93 | 20.66 | 503,468 | +0.15(+0.73%) |
Apr 29, 2016 | 20.60 | 20.77 | 20.30 | 20.51 | 576,789 | -0.16(-0.77%) |
Apr 28, 2016 | 20.73 | 21.08 | 20.66 | 20.67 | 237,717 | -0.11(-0.53%) |
Apr 27, 2016 | 20.69 | 20.89 | 20.53 | 20.78 | 601,912 | +0.07(+0.34%) |
Apr 26, 2016 | 20.71 | 20.93 | 20.55 | 20.71 | 436,272 | +0.16(+0.78%) |
Apr 25, 2016 | 20.66 | 20.70 | 20.30 | 20.55 | 308,545 | -0.10(-0.48%) |
Apr 22, 2016 | 20.76 | 20.95 | 20.55 | 20.65 | 424,926 | -0.20(-0.96%) |
Apr 21, 2016 | 20.88 | 20.96 | 20.71 | 20.85 | 528,697 | +0.02(+0.10%) |
Apr 20, 2016 | 20.46 | 21.01 | 20.36 | 20.83 | 474,255 | +0.44(+2.16%) |
Apr 19, 2016 | 20.40 | 20.45 | 20.19 | 20.39 | 542,130 | +0.12(+0.59%) |
Apr 18, 2016 | 20.21 | 20.35 | 19.66 | 20.27 | 279,761 | -0.02(-0.10%) |
Apr 15, 2016 | 20.13 | 20.35 | 19.55 | 20.29 | 303,928 | +0.04(+0.20%) |
Apr 14, 2016 | 20.31 | 20.35 | 20.21 | 20.25 | 269,194 | +0.00(+0.00%) |
Apr 13, 2016 | 20.00 | 20.34 | 20.00 | 20.25 | 592,289 | +0.31(+1.55%) |
Apr 12, 2016 | 19.76 | 20.02 | 19.42 | 19.94 | 709,551 | +0.27(+1.37%) |
Apr 11, 2016 | 19.31 | 19.87 | 19.31 | 19.67 | 453,565 | +0.43(+2.23%) |
Apr 08, 2016 | 19.26 | 19.35 | 18.98 | 19.24 | 390,097 | +0.17(+0.89%) |
Apr 07, 2016 | 19.34 | 19.49 | 19.03 | 19.07 | 277,774 | -0.39(-2.00%) |
Apr 06, 2016 | 19.54 | 19.64 | 19.38 | 19.46 | 278,863 | -0.02(-0.10%) |
Apr 05, 2016 | 19.50 | 19.73 | 19.43 | 19.48 | 500,677 | -0.21(-1.07%) |
Apr 04, 2016 | 20.19 | 20.19 | 19.15 | 19.69 | 727,372 | -0.53(-2.62%) |
Apr 01, 2016 | 19.76 | 20.29 | 19.53 | 20.22 | 742,044 | +0.28(+1.40%) |
Mar 31, 2016 | 19.47 | 20.01 | 19.34 | 19.94 | 2,187,444 | +0.50(+2.57%) |
Mar 30, 2016 | 19.65 | 19.74 | 19.42 | 19.44 | 391,418 | -0.09(-0.46%) |
Mar 29, 2016 | 19.26 | 19.55 | 18.83 | 19.53 | 736,759 | +0.24(+1.24%) |
Mar 28, 2016 | 19.75 | 19.87 | 19.00 | 19.29 | 685,298 | -0.39(-1.98%) |
Mar 24, 2016 | 19.33 | 19.68 | 19.68 | 19.68 | 1,135,100 | +0.24(+1.23%) |
Mar 23, 2016 | 19.81 | 19.93 | 19.44 | 19.44 | 750,460 | -0.46(-2.31%) |
Mar 22, 2016 | 19.90 | 20.00 | 19.80 | 19.90 | 593,817 | -0.13(-0.65%) |
Mar 21, 2016 | 20.01 | 20.22 | 19.71 | 20.03 | 577,022 | -0.02(-0.10%) |
Mar 18, 2016 | 19.63 | 20.25 | 19.62 | 20.05 | 1,588,983 | +0.55(+2.82%) |
Mar 17, 2016 | 19.39 | 19.62 | 19.08 | 19.50 | 652,088 | +0.14(+0.72%) |
Mar 16, 2016 | 19.34 | 19.51 | 19.26 | 19.36 | 449,388 | -0.06(-0.31%) |
Mar 15, 2016 | 19.70 | 19.79 | 19.42 | 19.42 | 581,621 | -0.35(-1.77%) |
Mar 14, 2016 | 19.66 | 20.12 | 19.66 | 19.77 | 796,532 | +0.04(+0.20%) |
Mar 11, 2016 | 19.63 | 19.80 | 19.33 | 19.73 | 660,484 | +0.22(+1.13%) |
Mar 10, 2016 | 19.41 | 20.10 | 19.33 | 19.51 | 938,892 | +0.14(+0.72%) |
Mar 09, 2016 | 19.46 | 19.58 | 19.31 | 19.37 | 657,423 | -0.07(-0.36%) |
Mar 08, 2016 | 20.20 | 20.31 | 19.42 | 19.44 | 752,510 | -0.82(-4.05%) |
Mar 07, 2016 | 19.85 | 20.34 | 19.77 | 20.26 | 947,447 | +0.30(+1.50%) |
Mar 04, 2016 | 19.77 | 20.34 | 19.67 | 19.96 | 1,094,345 | +0.19(+0.96%) |
Mar 03, 2016 | 19.40 | 19.93 | 19.37 | 19.77 | 954,928 | +0.28(+1.44%) |
Mar 02, 2016 | 19.49 | 19.80 | 19.15 | 19.49 | 1,200,692 | -0.08(-0.41%) |