Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.64 | 20.85 | 20.62 | 20.79 | 599,067 | +0.15(+0.74%) |
May 27, 2016 | 20.60 | 20.64 | 20.64 | 20.64 | 588,410 | -0.01(-0.07%) |
May 26, 2016 | 20.50 | 20.71 | 20.44 | 20.65 | 725,342 | +0.15(+0.71%) |
May 25, 2016 | 20.16 | 20.55 | 20.02 | 20.51 | 1,459,555 | +0.74(+3.73%) |
May 24, 2016 | 19.68 | 20.00 | 19.65 | 19.77 | 953,303 | +0.15(+0.75%) |
May 23, 2016 | 19.74 | 19.79 | 19.40 | 19.63 | 364,188 | -0.17(-0.87%) |
May 20, 2016 | 19.58 | 19.87 | 19.58 | 19.80 | 810,333 | +0.27(+1.38%) |
May 19, 2016 | 19.42 | 19.58 | 19.25 | 19.53 | 830,354 | -0.02(-0.09%) |
May 18, 2016 | 19.44 | 19.66 | 19.40 | 19.54 | 1,425,150 | +0.04(+0.18%) |
May 17, 2016 | 19.70 | 19.74 | 19.41 | 19.51 | 839,907 | -0.21(-1.07%) |
May 16, 2016 | 19.60 | 19.86 | 19.55 | 19.72 | 653,733 | +0.18(+0.90%) |
May 13, 2016 | 19.54 | 19.74 | 19.43 | 19.54 | 855,177 | -0.07(-0.34%) |
May 12, 2016 | 19.52 | 19.72 | 19.27 | 19.61 | 1,709,154 | +0.15(+0.79%) |
May 11, 2016 | 19.40 | 19.53 | 19.29 | 19.46 | 906,211 | +0.04(+0.18%) |
May 10, 2016 | 19.10 | 19.47 | 19.05 | 19.42 | 1,149,434 | +0.36(+1.90%) |
May 09, 2016 | 19.13 | 19.17 | 18.96 | 19.06 | 449,010 | -0.07(-0.39%) |
May 06, 2016 | 19.01 | 19.36 | 19.00 | 19.13 | 671,724 | -0.00(-0.02%) |
May 05, 2016 | 19.00 | 19.19 | 18.94 | 19.14 | 1,030,838 | +0.17(+0.91%) |
May 04, 2016 | 18.84 | 19.11 | 18.81 | 18.97 | 991,113 | +0.02(+0.09%) |
May 03, 2016 | 19.50 | 19.50 | 18.81 | 18.95 | 1,591,844 | -0.61(-3.12%) |
May 02, 2016 | 19.65 | 19.78 | 19.37 | 19.56 | 811,549 | -0.07(-0.36%) |
Apr 29, 2016 | 19.63 | 19.75 | 19.52 | 19.63 | 857,345 | -0.02(-0.13%) |
Apr 28, 2016 | 18.56 | 20.14 | 18.20 | 19.65 | 3,756,294 | +0.65(+3.40%) |
Apr 27, 2016 | 19.11 | 19.25 | 18.78 | 19.01 | 1,258,856 | -0.09(-0.50%) |
Apr 26, 2016 | 19.19 | 19.33 | 19.05 | 19.10 | 725,872 | -0.09(-0.48%) |
Apr 25, 2016 | 19.42 | 19.58 | 19.06 | 19.19 | 994,333 | -0.31(-1.60%) |
Apr 22, 2016 | 19.39 | 19.53 | 19.22 | 19.51 | 458,768 | +0.07(+0.38%) |
Apr 21, 2016 | 19.58 | 19.71 | 19.36 | 19.43 | 615,353 | -0.07(-0.36%) |
Apr 20, 2016 | 19.47 | 19.58 | 19.17 | 19.50 | 515,352 | +0.05(+0.25%) |
Apr 19, 2016 | 19.31 | 19.48 | 19.17 | 19.45 | 738,766 | +0.29(+1.50%) |
Apr 18, 2016 | 18.88 | 19.21 | 18.88 | 19.17 | 447,013 | +0.20(+1.07%) |
Apr 15, 2016 | 19.00 | 19.08 | 18.80 | 18.96 | 526,428 | -0.09(-0.46%) |
Apr 14, 2016 | 18.85 | 19.16 | 18.77 | 19.05 | 482,305 | +0.13(+0.67%) |
Apr 13, 2016 | 18.75 | 18.94 | 18.71 | 18.92 | 548,692 | +0.23(+1.22%) |
Apr 12, 2016 | 18.87 | 18.87 | 18.61 | 18.70 | 722,983 | -0.10(-0.52%) |
Apr 11, 2016 | 18.66 | 18.87 | 18.53 | 18.79 | 458,263 | +0.28(+1.50%) |
Apr 08, 2016 | 18.62 | 18.70 | 18.44 | 18.52 | 398,198 | +0.09(+0.48%) |
Apr 07, 2016 | 18.84 | 18.85 | 18.34 | 18.43 | 1,202,881 | -0.56(-2.94%) |
Apr 06, 2016 | 18.62 | 19.05 | 18.50 | 18.99 | 886,252 | +0.38(+2.04%) |
Apr 05, 2016 | 18.28 | 18.64 | 18.14 | 18.61 | 676,564 | +0.17(+0.91%) |
Apr 04, 2016 | 18.27 | 18.54 | 18.18 | 18.44 | 461,927 | +0.28(+1.55%) |
Apr 01, 2016 | 17.99 | 18.25 | 17.89 | 18.16 | 432,076 | -0.02(-0.13%) |
Mar 31, 2016 | 18.29 | 18.39 | 18.10 | 18.18 | 466,454 | -0.15(-0.84%) |
Mar 30, 2016 | 18.04 | 18.45 | 18.04 | 18.34 | 874,651 | +0.38(+2.09%) |
Mar 29, 2016 | 17.39 | 18.07 | 17.39 | 17.96 | 572,190 | +0.46(+2.65%) |
Mar 28, 2016 | 17.47 | 17.55 | 17.37 | 17.50 | 295,077 | +0.04(+0.24%) |
Mar 24, 2016 | 17.25 | 17.46 | 17.46 | 17.46 | 248,706 | +0.05(+0.26%) |
Mar 23, 2016 | 17.47 | 17.59 | 17.34 | 17.41 | 280,739 | -0.08(-0.46%) |
Mar 22, 2016 | 17.23 | 17.54 | 17.22 | 17.49 | 528,704 | +0.12(+0.71%) |
Mar 21, 2016 | 17.31 | 17.48 | 17.28 | 17.37 | 389,964 | +0.06(+0.32%) |
Mar 18, 2016 | 17.73 | 17.73 | 17.28 | 17.31 | 911,433 | -0.32(-1.79%) |
Mar 17, 2016 | 17.53 | 17.79 | 17.53 | 17.63 | 574,890 | +0.12(+0.66%) |
Mar 16, 2016 | 16.82 | 17.64 | 16.82 | 17.51 | 937,104 | +0.62(+3.70%) |
Mar 15, 2016 | 17.09 | 17.19 | 16.85 | 16.89 | 650,676 | -0.31(-1.80%) |
Mar 14, 2016 | 17.28 | 17.39 | 17.09 | 17.20 | 398,656 | -0.19(-1.09%) |
Mar 11, 2016 | 17.23 | 17.51 | 17.23 | 17.39 | 364,100 | +0.31(+1.81%) |
Mar 10, 2016 | 17.21 | 17.23 | 16.78 | 17.08 | 520,460 | -0.12(-0.69%) |
Mar 09, 2016 | 17.27 | 17.47 | 17.17 | 17.20 | 327,301 | -0.04(-0.20%) |
Mar 08, 2016 | 17.11 | 17.32 | 17.10 | 17.23 | 348,667 | +0.07(+0.40%) |
Mar 07, 2016 | 17.06 | 17.36 | 17.06 | 17.16 | 351,101 | -0.00(-0.02%) |
Mar 04, 2016 | 17.41 | 17.45 | 17.04 | 17.17 | 463,810 | -0.23(-1.34%) |
Mar 03, 2016 | 17.61 | 17.65 | 17.39 | 17.40 | 595,961 | -0.18(-1.01%) |
Mar 02, 2016 | 17.50 | 17.58 | 17.22 | 17.58 | 679,538 | +0.02(+0.12%) |