Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.65 | 19.89 | 19.33 | 19.35 | 81,694 | -0.35(-1.79%) |
May 27, 2016 | 19.62 | 19.70 | 19.70 | 19.70 | 59,628 | +0.06(+0.29%) |
May 26, 2016 | 19.52 | 19.70 | 19.43 | 19.65 | 65,910 | +0.10(+0.53%) |
May 25, 2016 | 19.61 | 19.74 | 18.88 | 19.54 | 48,322 | +0.07(+0.37%) |
May 24, 2016 | 19.09 | 19.59 | 19.09 | 19.47 | 218,125 | +0.37(+1.93%) |
May 23, 2016 | 19.30 | 19.39 | 18.76 | 19.10 | 154,784 | -0.12(-0.62%) |
May 20, 2016 | 19.10 | 19.51 | 18.97 | 19.22 | 68,524 | +0.24(+1.26%) |
May 19, 2016 | 19.10 | 19.10 | 18.81 | 18.98 | 63,348 | -0.18(-0.96%) |
May 18, 2016 | 19.11 | 19.82 | 19.05 | 19.17 | 112,094 | -0.03(-0.17%) |
May 17, 2016 | 19.22 | 19.39 | 18.98 | 19.20 | 136,767 | -0.12(-0.62%) |
May 16, 2016 | 19.29 | 19.48 | 19.29 | 19.32 | 53,496 | +0.06(+0.29%) |
May 13, 2016 | 19.51 | 19.74 | 19.11 | 19.26 | 83,159 | -0.34(-1.71%) |
May 12, 2016 | 19.68 | 19.73 | 19.48 | 19.60 | 83,584 | -0.03(-0.16%) |
May 11, 2016 | 19.85 | 19.93 | 19.52 | 19.63 | 50,241 | -0.29(-1.45%) |
May 10, 2016 | 19.86 | 20.02 | 19.60 | 19.92 | 65,625 | -0.02(-0.08%) |
May 09, 2016 | 19.89 | 20.06 | 19.64 | 19.93 | 73,792 | -0.06(-0.32%) |
May 06, 2016 | 19.78 | 20.03 | 19.61 | 20.00 | 45,163 | +0.13(+0.64%) |
May 05, 2016 | 20.00 | 20.05 | 19.81 | 19.87 | 70,106 | +0.06(+0.28%) |
May 04, 2016 | 19.82 | 19.98 | 19.60 | 19.82 | 37,544 | -0.07(-0.36%) |
May 03, 2016 | 19.93 | 20.02 | 19.54 | 19.89 | 64,829 | -0.06(-0.32%) |
May 02, 2016 | 19.85 | 20.02 | 19.73 | 19.95 | 68,883 | +0.11(+0.56%) |
Apr 29, 2016 | 19.77 | 19.99 | 19.60 | 19.84 | 85,951 | +0.14(+0.69%) |
Apr 28, 2016 | 20.14 | 20.29 | 19.67 | 19.70 | 44,479 | -0.58(-2.88%) |
Apr 27, 2016 | 19.99 | 20.36 | 19.77 | 20.29 | 57,449 | +0.26(+1.28%) |
Apr 26, 2016 | 19.76 | 20.12 | 19.50 | 20.03 | 121,972 | +0.39(+2.00%) |
Apr 25, 2016 | 19.51 | 19.67 | 19.38 | 19.64 | 88,715 | -0.16(-0.81%) |
Apr 22, 2016 | 19.89 | 20.21 | 19.70 | 19.80 | 74,480 | -0.13(-0.64%) |
Apr 21, 2016 | 20.00 | 20.05 | 19.79 | 19.93 | 86,264 | -0.06(-0.28%) |
Apr 20, 2016 | 20.23 | 20.33 | 19.91 | 19.98 | 58,916 | -0.28(-1.38%) |
Apr 19, 2016 | 20.47 | 20.52 | 20.20 | 20.26 | 104,065 | -0.17(-0.82%) |
Apr 18, 2016 | 20.37 | 20.50 | 20.19 | 20.43 | 152,584 | +0.06(+0.27%) |
Apr 15, 2016 | 20.29 | 20.49 | 20.19 | 20.37 | 127,216 | +0.11(+0.55%) |
Apr 14, 2016 | 20.27 | 20.61 | 20.19 | 20.26 | 132,115 | -0.10(-0.47%) |
Apr 13, 2016 | 20.50 | 20.61 | 20.32 | 20.36 | 226,090 | +0.04(+0.20%) |
Apr 12, 2016 | 20.93 | 20.93 | 20.05 | 20.32 | 326,746 | -0.77(-3.64%) |
Apr 11, 2016 | 21.41 | 21.54 | 21.05 | 21.09 | 194,785 | -0.24(-1.13%) |
Apr 08, 2016 | 21.91 | 22.55 | 21.11 | 21.33 | 360,358 | -0.57(-2.59%) |
Apr 07, 2016 | 24.33 | 25.55 | 21.61 | 21.89 | 610,475 | -4.74(-17.78%) |
Apr 06, 2016 | 26.17 | 27.15 | 26.11 | 26.63 | 110,520 | +0.54(+2.05%) |
Apr 05, 2016 | 26.21 | 26.54 | 26.00 | 26.09 | 109,686 | -0.42(-1.57%) |
Apr 04, 2016 | 26.80 | 27.39 | 26.20 | 26.51 | 62,393 | -0.18(-0.69%) |
Apr 01, 2016 | 26.05 | 26.76 | 26.05 | 26.69 | 78,059 | +0.42(+1.58%) |
Mar 31, 2016 | 26.57 | 26.77 | 26.17 | 26.28 | 129,830 | -0.22(-0.82%) |
Mar 30, 2016 | 27.05 | 27.09 | 26.32 | 26.49 | 89,219 | -0.38(-1.43%) |
Mar 29, 2016 | 26.17 | 27.07 | 25.82 | 26.88 | 107,408 | +0.58(+2.22%) |
Mar 28, 2016 | 25.60 | 26.41 | 25.51 | 26.29 | 74,141 | +0.87(+3.43%) |
Mar 24, 2016 | 25.19 | 25.42 | 25.42 | 25.42 | 78,504 | +0.01(+0.03%) |
Mar 23, 2016 | 27.40 | 27.43 | 24.80 | 25.41 | 290,002 | -2.78(-9.85%) |
Mar 22, 2016 | 28.06 | 28.52 | 28.01 | 28.19 | 60,769 | -0.14(-0.51%) |
Mar 21, 2016 | 26.97 | 28.76 | 26.72 | 28.33 | 258,859 | +1.51(+5.64%) |
Mar 18, 2016 | 26.47 | 27.51 | 26.34 | 26.82 | 105,579 | +0.45(+1.70%) |
Mar 17, 2016 | 26.23 | 26.45 | 26.13 | 26.37 | 59,435 | +0.18(+0.67%) |
Mar 16, 2016 | 25.79 | 26.26 | 25.79 | 26.20 | 42,783 | +0.25(+0.96%) |
Mar 15, 2016 | 26.18 | 26.49 | 25.91 | 25.95 | 36,330 | -0.32(-1.22%) |
Mar 14, 2016 | 26.36 | 26.37 | 25.97 | 26.27 | 47,357 | -0.06(-0.24%) |
Mar 11, 2016 | 26.15 | 26.39 | 25.93 | 26.33 | 46,189 | +0.50(+1.92%) |
Mar 10, 2016 | 26.11 | 26.23 | 25.77 | 25.84 | 37,752 | -0.19(-0.74%) |
Mar 09, 2016 | 25.67 | 26.15 | 25.53 | 26.03 | 53,721 | +0.41(+1.59%) |
Mar 08, 2016 | 25.53 | 25.91 | 25.43 | 25.62 | 59,244 | +0.02(+0.09%) |
Mar 07, 2016 | 26.03 | 26.03 | 25.46 | 25.60 | 42,520 | -0.36(-1.38%) |
Mar 04, 2016 | 26.00 | 26.10 | 25.49 | 25.96 | 28,395 | -0.06(-0.21%) |
Mar 03, 2016 | 25.61 | 26.05 | 25.34 | 26.01 | 49,815 | +0.41(+1.59%) |
Mar 02, 2016 | 25.56 | 25.75 | 25.42 | 25.61 | 76,920 | -0.05(-0.19%) |