Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.08 | 22.07 | 21.08 | 21.32 | 6,332 | -0.70(-3.18%) |
May 27, 2016 | 22.02 | 22.02 | 22.02 | 0 | +0.70(+3.28%) | |
May 26, 2016 | 21.40 | 21.40 | 21.09 | 21.32 | 1,463 | +0.10(+0.47%) |
May 25, 2016 | 21.00 | 21.47 | 21.00 | 21.22 | 3,463 | +0.22(+1.05%) |
May 24, 2016 | 20.69 | 21.12 | 20.69 | 21.00 | 4,095 | +0.63(+3.09%) |
May 23, 2016 | 20.60 | 20.79 | 20.36 | 20.37 | 4,072 | -0.24(-1.16%) |
May 20, 2016 | 20.63 | 20.80 | 20.61 | 20.61 | 1,510 | +0.13(+0.63%) |
May 19, 2016 | 20.51 | 20.86 | 20.48 | 20.48 | 1,055 | -0.07(-0.34%) |
May 18, 2016 | 20.79 | 21.15 | 20.55 | 20.55 | 2,745 | -0.10(-0.48%) |
May 17, 2016 | 20.34 | 20.65 | 20.34 | 20.65 | 6,330 | +0.44(+2.18%) |
May 16, 2016 | 20.21 | 20.52 | 20.21 | 20.21 | 1,530 | +0.14(+0.70%) |
May 13, 2016 | 20.47 | 20.47 | 20.07 | 20.07 | 1,169 | -0.41(-2.01%) |
May 12, 2016 | 20.50 | 20.54 | 20.32 | 20.48 | 35,285 | -0.26(-1.24%) |
May 11, 2016 | 20.77 | 20.84 | 20.45 | 20.74 | 21,085 | +0.24(+1.17%) |
May 10, 2016 | 20.79 | 20.79 | 20.50 | 20.50 | 465 | -0.07(-0.34%) |
May 09, 2016 | 20.58 | 20.67 | 20.57 | 20.57 | 2,959 | -0.48(-2.28%) |
May 06, 2016 | 20.37 | 21.05 | 20.37 | 21.05 | 1,001 | +0.58(+2.83%) |
May 05, 2016 | 20.53 | 20.96 | 20.47 | 20.47 | 996 | -0.70(-3.31%) |
May 04, 2016 | 20.98 | 21.17 | 20.60 | 21.17 | 38,533 | -0.13(-0.61%) |
May 03, 2016 | 21.18 | 21.40 | 21.18 | 21.30 | 708,057 | -0.01(-0.05%) |
Apr 29, 2016 | 21.31 | 21.31 | 21.31 | 170 | -0.64(-2.92%) | |
Apr 28, 2016 | 21.81 | 21.95 | 21.48 | 21.95 | 2,242 | -0.30(-1.35%) |
Apr 27, 2016 | 22.00 | 22.25 | 22.00 | 22.25 | 1,136 | +0.25(+1.14%) |
Apr 26, 2016 | 22.00 | 22.00 | 21.65 | 22.00 | 5,710 | +0.40(+1.85%) |
Apr 25, 2016 | 21.60 | 21.60 | 21.34 | 21.60 | 11,916 | +0.20(+0.93%) |
Apr 22, 2016 | 21.07 | 21.40 | 21.07 | 21.40 | 1,520 | +0.20(+0.94%) |
Apr 21, 2016 | 21.30 | 21.30 | 21.20 | 21.20 | 504 | +0.01(+0.05%) |
Apr 20, 2016 | 21.50 | 21.50 | 21.19 | 21.19 | 1,662 | -0.51(-2.35%) |
Apr 19, 2016 | 21.55 | 21.70 | 21.53 | 21.70 | 5,489 | -0.32(-1.45%) |
Apr 18, 2016 | 21.95 | 22.02 | 21.62 | 22.02 | 76,545 | +0.66(+3.09%) |
Apr 15, 2016 | 22.02 | 22.02 | 21.36 | 21.36 | 21,840 | -0.24(-1.11%) |
Apr 14, 2016 | 21.55 | 21.60 | 21.55 | 21.60 | 1,209 | +0.55(+2.61%) |
Apr 13, 2016 | 21.05 | 21.05 | 21.05 | 21.05 | 377 | +0.22(+1.06%) |
Apr 12, 2016 | 20.83 | 20.83 | 20.83 | 20.83 | 245 | +0.22(+1.07%) |
Apr 11, 2016 | 20.83 | 20.83 | 20.61 | 20.61 | 1,441 | +0.82(+4.14%) |
Apr 08, 2016 | 19.79 | 19.79 | 19.79 | 19.79 | 376 | -0.77(-3.75%) |
Apr 07, 2016 | 20.70 | 20.80 | 20.56 | 20.56 | 5,300 | -0.57(-2.70%) |
Apr 06, 2016 | 20.84 | 21.13 | 20.84 | 21.13 | 37,102 | +0.93(+4.60%) |
Apr 05, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 255 | -1.26(-5.87%) |
Apr 01, 2016 | 21.46 | 21.46 | 21.46 | 17 | +0.95(+4.63%) | |
Mar 29, 2016 | 20.51 | 20.51 | 20.51 | 29 | -1.16(-5.35%) | |
Mar 24, 2016 | 21.67 | 21.67 | 21.67 | 0 | +0.17(+0.79%) | |
Mar 23, 2016 | 21.77 | 21.77 | 21.50 | 21.50 | 4,729 | +0.10(+0.47%) |
Mar 22, 2016 | 21.10 | 21.40 | 21.10 | 21.40 | 1,060 | -0.06(-0.28%) |
Mar 21, 2016 | 21.46 | 21.46 | 21.46 | 21.46 | 196 | +0.43(+2.04%) |
Mar 17, 2016 | 21.03 | 21.03 | 21.03 | 1 | +0.36(+1.74%) | |
Mar 15, 2016 | 20.67 | 20.67 | 20.67 | 0 | -0.01(-0.05%) | |
Mar 10, 2016 | 20.68 | 20.68 | 20.68 | 0 | +0.19(+0.93%) | |
Mar 09, 2016 | 20.50 | 20.50 | 20.49 | 20.49 | 382 | -0.05(-0.24%) |
Mar 08, 2016 | 20.54 | 20.54 | 20.54 | 20.54 | 100 | +0.54(+2.70%) |
Mar 07, 2016 | 19.90 | 20.00 | 19.90 | 20.00 | 438 | +1.26(+6.72%) |
Mar 03, 2016 | 18.74 | 18.74 | 18.74 | 8 | -1.25(-6.25%) | |
Mar 02, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 286 | +0.09(+0.45%) |