Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.31 | 22.46 | 22.05 | 22.18 | 546,339 | -0.01(-0.04%) |
May 27, 2016 | 22.07 | 22.18 | 22.18 | 22.18 | 563,310 | +0.09(+0.40%) |
May 26, 2016 | 22.21 | 22.25 | 22.01 | 22.09 | 746,528 | -0.04(-0.18%) |
May 25, 2016 | 21.80 | 22.23 | 21.80 | 22.13 | 532,635 | +0.41(+1.89%) |
May 24, 2016 | 21.32 | 21.79 | 21.18 | 21.72 | 605,431 | +0.54(+2.55%) |
May 23, 2016 | 21.28 | 21.47 | 20.98 | 21.18 | 553,623 | -0.22(-1.02%) |
May 20, 2016 | 21.09 | 21.51 | 21.09 | 21.40 | 590,567 | +0.41(+1.96%) |
May 19, 2016 | 21.22 | 21.76 | 20.75 | 20.99 | 597,334 | -0.38(-1.77%) |
May 18, 2016 | 20.42 | 21.60 | 20.40 | 21.37 | 1,001,974 | +0.94(+4.62%) |
May 17, 2016 | 20.55 | 20.95 | 20.30 | 20.42 | 495,139 | -0.16(-0.78%) |
May 16, 2016 | 20.26 | 20.65 | 20.11 | 20.59 | 451,147 | +0.46(+2.28%) |
May 13, 2016 | 20.61 | 20.96 | 20.01 | 20.13 | 432,345 | -0.55(-2.65%) |
May 12, 2016 | 20.84 | 21.09 | 20.42 | 20.67 | 641,241 | +0.02(+0.08%) |
May 11, 2016 | 20.63 | 20.90 | 20.46 | 20.66 | 448,653 | +0.01(+0.04%) |
May 10, 2016 | 20.32 | 20.72 | 19.85 | 20.65 | 550,725 | +0.53(+2.65%) |
May 09, 2016 | 20.22 | 20.46 | 19.97 | 20.12 | 582,012 | +0.29(+1.46%) |
May 06, 2016 | 19.55 | 19.90 | 19.51 | 19.83 | 457,441 | +0.12(+0.61%) |
May 05, 2016 | 20.08 | 20.17 | 19.54 | 19.71 | 928,972 | -0.17(-0.85%) |
May 04, 2016 | 20.11 | 20.63 | 19.70 | 19.88 | 676,645 | -0.36(-1.79%) |
May 03, 2016 | 20.61 | 20.61 | 20.17 | 20.24 | 578,097 | -0.63(-3.02%) |
May 02, 2016 | 21.09 | 21.21 | 20.59 | 20.87 | 774,318 | -0.08(-0.39%) |
Apr 29, 2016 | 20.94 | 21.30 | 20.73 | 20.95 | 795,667 | -0.02(-0.08%) |
Apr 28, 2016 | 20.86 | 21.19 | 20.64 | 20.97 | 612,582 | -0.01(-0.04%) |
Apr 27, 2016 | 20.92 | 21.17 | 20.51 | 20.97 | 685,350 | -0.03(-0.15%) |
Apr 26, 2016 | 20.95 | 21.12 | 20.65 | 21.01 | 884,936 | +0.17(+0.81%) |
Apr 25, 2016 | 21.02 | 21.12 | 20.59 | 20.84 | 749,320 | -0.21(-1.00%) |
Apr 22, 2016 | 20.93 | 21.25 | 20.73 | 21.05 | 863,097 | +0.26(+1.24%) |
Apr 21, 2016 | 21.28 | 21.59 | 20.64 | 20.79 | 1,112,731 | -0.34(-1.60%) |
Apr 20, 2016 | 19.96 | 21.17 | 18.52 | 21.13 | 1,628,754 | +0.75(+3.68%) |
Apr 19, 2016 | 20.09 | 20.45 | 20.04 | 20.38 | 581,863 | +0.35(+1.73%) |
Apr 18, 2016 | 19.65 | 20.33 | 19.60 | 20.03 | 652,149 | +0.14(+0.69%) |
Apr 15, 2016 | 20.01 | 20.33 | 19.71 | 19.89 | 675,913 | -0.09(-0.44%) |
Apr 14, 2016 | 19.72 | 20.32 | 19.71 | 19.98 | 608,700 | +0.19(+0.94%) |
Apr 13, 2016 | 18.95 | 20.09 | 18.93 | 19.80 | 1,010,569 | +1.01(+5.37%) |
Apr 12, 2016 | 18.31 | 18.86 | 18.28 | 18.79 | 671,153 | +0.53(+2.92%) |
Apr 11, 2016 | 18.13 | 18.70 | 18.13 | 18.25 | 826,576 | +0.27(+1.52%) |
Apr 08, 2016 | 18.03 | 18.45 | 17.83 | 17.98 | 703,825 | +0.21(+1.18%) |
Apr 07, 2016 | 18.08 | 18.28 | 17.69 | 17.77 | 1,252,824 | -0.51(-2.78%) |
Apr 06, 2016 | 18.16 | 18.38 | 17.97 | 18.28 | 914,986 | +0.15(+0.85%) |
Apr 05, 2016 | 18.11 | 18.44 | 17.98 | 18.13 | 969,918 | -0.22(-1.19%) |
Apr 04, 2016 | 18.34 | 18.57 | 18.09 | 18.34 | 698,545 | +0.04(+0.22%) |
Apr 01, 2016 | 18.31 | 18.43 | 17.88 | 18.30 | 941,074 | -0.22(-1.18%) |
Mar 31, 2016 | 18.40 | 18.76 | 18.13 | 18.52 | 1,058,826 | +0.07(+0.39%) |
Mar 30, 2016 | 18.48 | 18.84 | 18.34 | 18.45 | 800,995 | +0.02(+0.09%) |
Mar 29, 2016 | 16.39 | 18.57 | 16.14 | 18.43 | 2,371,599 | -0.67(-3.50%) |
Mar 28, 2016 | 19.25 | 19.36 | 18.94 | 19.10 | 451,431 | -0.07(-0.38%) |
Mar 24, 2016 | 18.96 | 19.17 | 19.17 | 19.17 | 415,416 | +0.03(+0.17%) |
Mar 23, 2016 | 19.59 | 19.63 | 19.14 | 19.14 | 531,138 | -0.52(-2.63%) |
Mar 22, 2016 | 19.48 | 19.71 | 19.17 | 19.66 | 516,510 | +0.03(+0.16%) |
Mar 21, 2016 | 19.84 | 20.10 | 19.21 | 19.63 | 1,414,425 | -0.35(-1.74%) |
Mar 18, 2016 | 19.92 | 20.61 | 19.67 | 19.97 | 2,863,718 | +0.16(+0.81%) |
Mar 17, 2016 | 19.17 | 19.92 | 18.97 | 19.81 | 1,415,261 | +0.60(+3.11%) |
Mar 16, 2016 | 19.39 | 19.76 | 18.92 | 19.21 | 1,521,703 | -0.31(-1.61%) |
Mar 15, 2016 | 20.09 | 20.09 | 19.34 | 19.53 | 1,154,337 | -0.76(-3.74%) |
Mar 14, 2016 | 20.34 | 20.63 | 20.01 | 20.29 | 570,522 | -0.12(-0.59%) |
Mar 11, 2016 | 20.13 | 20.43 | 20.02 | 20.41 | 630,715 | +0.53(+2.68%) |
Mar 10, 2016 | 19.96 | 20.30 | 19.34 | 19.88 | 838,298 | +0.19(+0.98%) |
Mar 09, 2016 | 20.31 | 20.58 | 19.58 | 19.68 | 669,222 | -0.45(-2.24%) |
Mar 08, 2016 | 20.44 | 20.63 | 19.97 | 20.13 | 678,392 | -0.52(-2.50%) |
Mar 07, 2016 | 20.51 | 20.84 | 20.40 | 20.65 | 667,725 | +0.08(+0.39%) |
Mar 04, 2016 | 20.28 | 20.62 | 20.27 | 20.57 | 814,856 | +0.40(+2.00%) |
Mar 03, 2016 | 20.01 | 20.61 | 19.97 | 20.17 | 1,357,817 | +0.15(+0.77%) |
Mar 02, 2016 | 19.02 | 20.02 | 18.81 | 20.01 | 1,271,757 | +0.98(+5.17%) |