Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.64 | 21.79 | 20.70 | 20.85 | 515,054 | -0.22(-1.06%) |
May 27, 2016 | 21.59 | 21.07 | 21.07 | 21.07 | 295,794 | -0.50(-2.30%) |
May 26, 2016 | 21.77 | 21.77 | 21.42 | 21.57 | 173,944 | +0.07(+0.35%) |
May 25, 2016 | 21.57 | 21.74 | 21.32 | 21.49 | 548,313 | -0.69(-3.13%) |
May 24, 2016 | 21.89 | 22.19 | 21.57 | 22.19 | 712,326 | -0.20(-0.89%) |
May 23, 2016 | 22.06 | 22.46 | 21.82 | 22.39 | 713,858 | +0.87(+4.03%) |
May 20, 2016 | 21.30 | 21.52 | 21.27 | 21.52 | 317,836 | +0.77(+3.70%) |
May 19, 2016 | 20.82 | 20.84 | 20.53 | 20.75 | 110,132 | -0.25(-1.18%) |
May 18, 2016 | 20.85 | 21.25 | 20.85 | 21.00 | 155,672 | -0.02(-0.12%) |
May 17, 2016 | 20.92 | 21.22 | 20.80 | 21.02 | 164,516 | +0.32(+1.56%) |
May 16, 2016 | 20.77 | 20.77 | 20.55 | 20.70 | 144,262 | +0.22(+1.09%) |
May 13, 2016 | 21.00 | 21.02 | 20.33 | 20.48 | 154,673 | -0.64(-3.05%) |
May 12, 2016 | 21.37 | 21.52 | 20.97 | 21.12 | 147,910 | +0.17(+0.83%) |
May 11, 2016 | 21.05 | 21.09 | 20.82 | 20.95 | 143,595 | -0.15(-0.71%) |
May 10, 2016 | 21.27 | 21.34 | 20.95 | 21.10 | 481,570 | +0.37(+1.79%) |
May 09, 2016 | 20.11 | 20.77 | 20.11 | 20.73 | 652,050 | +0.60(+2.96%) |
May 06, 2016 | 20.28 | 20.48 | 20.02 | 20.13 | 142,929 | +0.17(+0.87%) |
May 05, 2016 | 19.96 | 20.13 | 19.86 | 19.96 | 203,567 | +0.62(+3.21%) |
May 04, 2016 | 19.36 | 19.76 | 19.26 | 19.34 | 321,714 | +0.57(+3.04%) |
May 03, 2016 | 19.19 | 19.26 | 18.76 | 18.77 | 104,602 | -0.67(-3.44%) |
May 02, 2016 | 19.44 | 19.54 | 19.17 | 19.44 | 105,868 | -0.02(-0.13%) |
Apr 29, 2016 | 18.96 | 19.46 | 18.96 | 19.46 | 312,444 | +0.50(+2.61%) |
Apr 28, 2016 | 19.16 | 19.29 | 18.94 | 18.96 | 308,078 | -0.22(-1.16%) |
Apr 27, 2016 | 19.36 | 19.41 | 19.11 | 19.19 | 238,986 | -0.69(-3.49%) |
Apr 26, 2016 | 20.08 | 20.16 | 19.73 | 19.88 | 188,434 | -0.12(-0.62%) |
Apr 25, 2016 | 20.25 | 20.25 | 19.88 | 20.01 | 139,005 | -0.45(-2.18%) |
Apr 22, 2016 | 20.08 | 20.45 | 19.96 | 20.45 | 218,343 | +0.50(+2.48%) |
Apr 21, 2016 | 19.46 | 20.08 | 19.46 | 19.96 | 174,090 | +0.74(+3.87%) |
Apr 20, 2016 | 19.21 | 19.31 | 19.04 | 19.21 | 275,386 | +0.08(+0.44%) |
Apr 19, 2016 | 19.04 | 19.21 | 18.96 | 19.13 | 148,204 | +0.26(+1.40%) |
Apr 18, 2016 | 18.62 | 18.92 | 18.59 | 18.87 | 94,051 | +0.27(+1.47%) |
Apr 15, 2016 | 18.72 | 18.90 | 18.54 | 18.59 | 198,525 | +0.79(+4.46%) |
Apr 14, 2016 | 17.50 | 17.85 | 17.50 | 17.80 | 69,172 | +0.02(+0.14%) |
Apr 13, 2016 | 17.58 | 17.80 | 17.48 | 17.78 | 72,447 | -0.22(-1.24%) |
Apr 12, 2016 | 17.75 | 18.07 | 17.73 | 18.00 | 79,904 | -0.02(-0.14%) |
Apr 11, 2016 | 18.10 | 18.27 | 18.00 | 18.02 | 79,370 | +0.22(+1.25%) |
Apr 08, 2016 | 18.00 | 18.15 | 17.78 | 17.80 | 135,788 | +0.32(+1.84%) |
Apr 07, 2016 | 17.82 | 17.82 | 17.38 | 17.48 | 110,374 | -0.55(-3.03%) |
Apr 06, 2016 | 17.92 | 18.05 | 17.65 | 18.02 | 104,888 | +0.20(+1.11%) |
Apr 05, 2016 | 17.92 | 17.98 | 17.78 | 17.82 | 106,066 | -0.22(-1.24%) |
Apr 04, 2016 | 18.44 | 18.44 | 18.05 | 18.05 | 111,270 | -0.79(-4.21%) |
Apr 01, 2016 | 18.49 | 18.84 | 18.30 | 18.84 | 88,104 | +0.17(+0.93%) |
Mar 31, 2016 | 18.47 | 18.99 | 18.47 | 18.67 | 99,606 | -0.02(-0.13%) |
Mar 30, 2016 | 18.69 | 18.89 | 18.59 | 18.69 | 119,863 | +0.22(+1.21%) |
Mar 29, 2016 | 18.07 | 18.54 | 18.02 | 18.47 | 165,916 | +0.77(+4.34%) |
Mar 28, 2016 | 17.75 | 17.97 | 17.55 | 17.70 | 39,417 | +0.22(+1.28%) |
Mar 24, 2016 | 17.35 | 17.48 | 17.48 | 17.48 | 105,119 | +0.17(+1.00%) |
Mar 23, 2016 | 17.68 | 17.95 | 17.25 | 17.30 | 106,881 | +0.00(+0.00%) |
Mar 22, 2016 | 17.38 | 17.60 | 17.18 | 17.30 | 93,549 | -0.15(-0.85%) |
Mar 21, 2016 | 17.65 | 17.73 | 17.40 | 17.45 | 121,996 | -0.57(-3.16%) |
Mar 18, 2016 | 18.39 | 18.39 | 17.79 | 18.02 | 296,378 | -0.52(-2.81%) |
Mar 17, 2016 | 18.42 | 18.64 | 18.37 | 18.54 | 103,477 | -0.17(-0.93%) |
Mar 16, 2016 | 18.15 | 18.77 | 17.95 | 18.72 | 117,880 | +0.05(+0.27%) |
Mar 15, 2016 | 18.47 | 18.72 | 18.35 | 18.67 | 144,949 | +0.37(+2.03%) |
Mar 14, 2016 | 18.49 | 18.49 | 18.22 | 18.30 | 50,389 | -0.12(-0.67%) |
Mar 11, 2016 | 18.42 | 18.47 | 18.12 | 18.42 | 111,259 | +0.47(+2.62%) |
Mar 10, 2016 | 17.87 | 18.27 | 17.58 | 17.95 | 287,916 | +0.45(+2.55%) |
Mar 09, 2016 | 17.63 | 17.68 | 17.28 | 17.50 | 67,539 | -0.47(-2.62%) |
Mar 08, 2016 | 18.27 | 18.32 | 17.90 | 17.97 | 110,307 | -0.37(-2.03%) |
Mar 07, 2016 | 17.20 | 18.42 | 17.20 | 18.35 | 228,083 | +0.69(+3.93%) |
Mar 04, 2016 | 17.75 | 17.80 | 17.63 | 17.65 | 165,371 | +0.00(+0.00%) |
Mar 03, 2016 | 17.20 | 17.68 | 17.20 | 17.65 | 188,238 | +0.59(+3.49%) |
Mar 02, 2016 | 16.73 | 17.11 | 16.62 | 17.06 | 138,660 | +0.69(+4.24%) |