Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.00 | 22.38 | 21.99 | 22.30 | 1,648,629 | +0.30(+1.36%) |
May 27, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.87(+4.12%) | |
May 26, 2016 | 21.20 | 21.22 | 21.08 | 21.13 | 1,430,874 | -0.12(-0.56%) |
May 25, 2016 | 20.99 | 21.30 | 20.99 | 21.25 | 830,241 | +0.27(+1.29%) |
May 24, 2016 | 20.62 | 21.04 | 20.62 | 20.98 | 546,339 | +0.48(+2.34%) |
May 23, 2016 | 20.31 | 20.58 | 20.31 | 20.50 | 309,215 | +0.08(+0.39%) |
May 20, 2016 | 20.20 | 20.50 | 20.20 | 20.42 | 586,410 | +0.42(+2.10%) |
May 19, 2016 | 20.12 | 20.17 | 19.96 | 20.00 | 770,683 | -0.25(-1.21%) |
May 18, 2016 | 20.67 | 20.70 | 19.98 | 20.25 | 2,430,379 | -0.55(-2.67%) |
May 17, 2016 | 20.71 | 20.85 | 20.71 | 20.80 | 842,268 | +0.13(+0.63%) |
May 16, 2016 | 20.40 | 20.70 | 20.33 | 20.67 | 654,137 | +0.87(+4.37%) |
May 13, 2016 | 19.93 | 20.00 | 19.71 | 19.80 | 445,075 | -0.00(-0.03%) |
May 12, 2016 | 19.85 | 20.04 | 19.76 | 19.81 | 295,092 | -0.27(-1.34%) |
May 11, 2016 | 20.00 | 20.16 | 19.96 | 20.08 | 346,653 | -0.04(-0.20%) |
May 10, 2016 | 19.96 | 20.14 | 19.93 | 20.12 | 419,038 | +0.37(+1.87%) |
May 09, 2016 | 20.08 | 20.08 | 19.75 | 19.75 | 513,726 | -0.12(-0.60%) |
May 06, 2016 | 19.66 | 19.88 | 19.63 | 19.87 | 153,638 | +0.26(+1.33%) |
May 05, 2016 | 19.77 | 19.82 | 19.54 | 19.61 | 373,265 | +0.02(+0.10%) |
May 04, 2016 | 19.65 | 19.72 | 19.55 | 19.59 | 528,457 | -0.15(-0.76%) |
May 03, 2016 | 19.76 | 19.96 | 19.71 | 19.74 | 561,537 | -0.62(-3.05%) |
May 02, 2016 | 20.38 | 20.42 | 20.21 | 20.36 | 433,732 | +0.06(+0.30%) |
Apr 29, 2016 | 20.58 | 20.58 | 20.16 | 20.30 | 367,152 | -0.30(-1.46%) |
Apr 28, 2016 | 20.53 | 20.82 | 20.53 | 20.60 | 226,113 | -0.01(-0.05%) |
Apr 27, 2016 | 20.52 | 20.61 | 20.44 | 20.61 | 238,238 | -0.16(-0.76%) |
Apr 26, 2016 | 20.79 | 20.80 | 20.69 | 20.77 | 367,532 | +0.30(+1.48%) |
Apr 25, 2016 | 20.47 | 20.68 | 20.44 | 20.46 | 507,709 | -0.36(-1.71%) |
Apr 22, 2016 | 20.70 | 20.99 | 20.70 | 20.82 | 175,073 | +0.02(+0.10%) |
Apr 21, 2016 | 20.82 | 21.07 | 20.75 | 20.80 | 290,730 | -0.28(-1.33%) |
Apr 20, 2016 | 21.03 | 21.18 | 20.80 | 21.08 | 920,577 | -0.31(-1.45%) |
Apr 19, 2016 | 21.31 | 21.41 | 21.26 | 21.39 | 319,939 | -0.13(-0.60%) |
Apr 18, 2016 | 21.37 | 21.55 | 21.31 | 21.52 | 473,979 | +0.35(+1.65%) |
Apr 15, 2016 | 21.17 | 21.23 | 21.10 | 21.17 | 220,772 | -0.13(-0.61%) |
Apr 14, 2016 | 21.33 | 21.38 | 21.15 | 21.30 | 373,466 | -0.07(-0.33%) |
Apr 13, 2016 | 21.15 | 21.41 | 21.15 | 21.37 | 593,207 | +0.60(+2.89%) |
Apr 12, 2016 | 20.62 | 20.84 | 20.48 | 20.77 | 421,639 | +0.25(+1.22%) |
Apr 11, 2016 | 20.70 | 20.72 | 20.48 | 20.52 | 312,840 | +0.00(+0.00%) |
Apr 08, 2016 | 20.50 | 20.78 | 20.50 | 20.52 | 347,126 | -0.10(-0.48%) |
Apr 07, 2016 | 20.79 | 20.79 | 20.51 | 20.62 | 450,550 | -0.05(-0.24%) |
Apr 06, 2016 | 20.36 | 20.67 | 20.30 | 20.67 | 771,411 | +0.68(+3.40%) |
Apr 05, 2016 | 20.07 | 20.22 | 19.98 | 19.99 | 556,045 | -0.49(-2.39%) |
Apr 04, 2016 | 20.55 | 20.66 | 20.47 | 20.48 | 611,176 | -0.08(-0.39%) |
Apr 01, 2016 | 20.34 | 20.60 | 20.17 | 20.56 | 215,087 | +0.12(+0.59%) |
Mar 31, 2016 | 20.32 | 20.47 | 20.32 | 20.44 | 1,428,722 | -0.01(-0.05%) |
Mar 30, 2016 | 20.64 | 20.64 | 20.32 | 20.45 | 871,932 | -0.11(-0.54%) |
Mar 29, 2016 | 20.30 | 20.57 | 20.13 | 20.56 | 260,263 | -0.01(-0.05%) |
Mar 28, 2016 | 20.20 | 20.58 | 20.20 | 20.57 | 424,261 | +0.28(+1.38%) |
Mar 24, 2016 | 20.29 | 20.29 | 20.29 | 0 | -0.24(-1.17%) | |
Mar 23, 2016 | 20.45 | 20.61 | 20.43 | 20.53 | 1,062,797 | -0.05(-0.24%) |
Mar 22, 2016 | 20.60 | 20.61 | 20.37 | 20.58 | 929,539 | +0.21(+1.03%) |
Mar 21, 2016 | 20.52 | 20.55 | 20.37 | 20.37 | 1,293,283 | -0.15(-0.73%) |
Mar 18, 2016 | 20.41 | 20.66 | 20.37 | 20.52 | 999,924 | +0.16(+0.79%) |
Mar 17, 2016 | 19.67 | 20.40 | 19.67 | 20.36 | 822,240 | +0.79(+4.04%) |
Mar 16, 2016 | 19.44 | 19.65 | 19.27 | 19.57 | 656,255 | +0.13(+0.67%) |
Mar 15, 2016 | 19.53 | 19.53 | 19.31 | 19.44 | 306,391 | -0.25(-1.27%) |
Mar 14, 2016 | 19.31 | 19.73 | 19.31 | 19.69 | 360,744 | +0.40(+2.07%) |
Mar 11, 2016 | 19.00 | 19.29 | 18.85 | 19.29 | 524,524 | +0.63(+3.38%) |
Mar 10, 2016 | 18.70 | 18.98 | 18.40 | 18.66 | 508,763 | +0.01(+0.05%) |
Mar 09, 2016 | 18.71 | 18.71 | 18.60 | 18.65 | 520,727 | +0.01(+0.05%) |
Mar 08, 2016 | 18.85 | 18.85 | 18.60 | 18.64 | 205,840 | -0.25(-1.32%) |
Mar 07, 2016 | 18.71 | 18.99 | 18.52 | 18.89 | 404,719 | -0.33(-1.72%) |
Mar 04, 2016 | 19.11 | 19.26 | 18.95 | 19.22 | 546,599 | +0.14(+0.73%) |
Mar 03, 2016 | 18.91 | 19.13 | 18.90 | 19.08 | 319,672 | -0.04(-0.21%) |
Mar 02, 2016 | 19.00 | 19.12 | 18.92 | 19.12 | 328,026 | +0.05(+0.26%) |