Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.90 | 22.46 | 21.82 | 22.02 | 1,207,743 | +0.24(+1.11%) |
May 27, 2016 | 22.23 | 21.78 | 21.78 | 21.78 | 1,012,801 | -0.52(-2.35%) |
May 26, 2016 | 22.17 | 22.51 | 21.79 | 22.30 | 1,171,281 | +0.46(+2.08%) |
May 25, 2016 | 21.68 | 22.11 | 21.49 | 21.84 | 807,178 | +0.49(+2.32%) |
May 24, 2016 | 21.48 | 21.66 | 20.89 | 21.35 | 927,365 | +0.12(+0.55%) |
May 23, 2016 | 21.07 | 21.53 | 20.85 | 21.23 | 1,213,067 | -0.13(-0.59%) |
May 20, 2016 | 21.17 | 21.39 | 20.41 | 21.36 | 874,080 | +0.28(+1.33%) |
May 19, 2016 | 21.12 | 21.34 | 20.40 | 21.08 | 878,381 | -0.46(-2.12%) |
May 18, 2016 | 21.79 | 22.18 | 21.29 | 21.53 | 1,207,238 | -0.27(-1.24%) |
May 17, 2016 | 21.35 | 22.08 | 21.25 | 21.80 | 1,219,200 | +0.65(+3.07%) |
May 16, 2016 | 20.79 | 21.42 | 20.79 | 21.16 | 1,226,821 | +1.10(+5.46%) |
May 13, 2016 | 20.69 | 21.05 | 20.02 | 20.06 | 873,062 | -0.86(-4.12%) |
May 12, 2016 | 21.07 | 21.59 | 20.39 | 20.92 | 1,025,050 | +0.33(+1.60%) |
May 11, 2016 | 20.13 | 21.14 | 19.81 | 20.59 | 1,351,308 | +0.37(+1.82%) |
May 10, 2016 | 19.12 | 20.31 | 19.12 | 20.23 | 1,313,813 | +1.22(+6.43%) |
May 09, 2016 | 19.22 | 19.37 | 18.64 | 19.00 | 1,640,522 | -0.46(-2.34%) |
May 06, 2016 | 19.11 | 20.00 | 19.10 | 19.46 | 1,128,427 | +0.02(+0.10%) |
May 05, 2016 | 19.95 | 20.31 | 19.01 | 19.44 | 1,768,009 | +0.41(+2.14%) |
May 04, 2016 | 19.68 | 20.96 | 18.80 | 19.03 | 2,657,501 | -1.15(-5.71%) |
May 03, 2016 | 20.50 | 20.79 | 19.91 | 20.19 | 1,828,185 | -0.98(-4.62%) |
May 02, 2016 | 20.89 | 21.36 | 20.36 | 21.16 | 1,545,649 | +0.28(+1.35%) |
Apr 29, 2016 | 21.33 | 21.86 | 20.30 | 20.88 | 1,609,645 | -0.21(-1.01%) |
Apr 28, 2016 | 21.51 | 22.04 | 21.03 | 21.10 | 1,081,896 | -0.57(-2.64%) |
Apr 27, 2016 | 21.71 | 22.33 | 21.32 | 21.67 | 1,522,992 | +0.31(+1.45%) |
Apr 26, 2016 | 20.98 | 21.75 | 20.63 | 21.36 | 1,293,125 | +0.60(+2.89%) |
Apr 25, 2016 | 21.35 | 21.35 | 20.42 | 20.76 | 1,301,996 | -0.64(-2.99%) |
Apr 22, 2016 | 20.81 | 21.54 | 20.59 | 21.40 | 1,201,574 | +0.79(+3.81%) |
Apr 21, 2016 | 21.09 | 21.10 | 20.21 | 20.61 | 1,144,121 | -0.29(-1.39%) |
Apr 20, 2016 | 21.16 | 21.43 | 20.63 | 20.90 | 2,190,153 | -0.44(-2.04%) |
Apr 19, 2016 | 20.96 | 21.79 | 20.72 | 21.34 | 1,532,123 | +0.56(+2.70%) |
Apr 18, 2016 | 19.38 | 21.04 | 19.29 | 20.78 | 995,565 | +0.30(+1.47%) |
Apr 15, 2016 | 20.65 | 20.77 | 20.06 | 20.48 | 849,662 | -0.48(-2.31%) |
Apr 14, 2016 | 20.68 | 20.99 | 20.37 | 20.96 | 1,350,311 | +0.35(+1.69%) |
Apr 13, 2016 | 20.96 | 20.96 | 20.00 | 20.61 | 1,337,889 | -0.12(-0.56%) |
Apr 12, 2016 | 19.58 | 20.78 | 19.46 | 20.73 | 2,288,066 | +1.37(+7.06%) |
Apr 11, 2016 | 19.83 | 19.85 | 19.24 | 19.36 | 1,316,467 | -0.22(-1.14%) |
Apr 08, 2016 | 19.59 | 19.83 | 19.00 | 19.59 | 1,375,636 | +0.68(+3.59%) |
Apr 07, 2016 | 18.84 | 19.46 | 18.62 | 18.91 | 1,244,256 | -0.13(-0.66%) |
Apr 06, 2016 | 18.08 | 19.14 | 17.91 | 19.03 | 1,282,276 | +0.96(+5.31%) |
Apr 05, 2016 | 18.04 | 18.43 | 17.72 | 18.07 | 2,103,476 | -0.16(-0.85%) |
Apr 04, 2016 | 18.35 | 18.99 | 18.02 | 18.23 | 1,510,483 | -0.14(-0.74%) |
Apr 01, 2016 | 17.59 | 18.55 | 17.47 | 18.36 | 2,659,776 | -0.01(-0.05%) |
Mar 31, 2016 | 17.94 | 18.65 | 17.75 | 18.37 | 2,910,434 | +0.41(+2.27%) |
Mar 30, 2016 | 18.08 | 18.52 | 17.67 | 17.97 | 2,555,083 | -0.19(-1.07%) |
Mar 29, 2016 | 17.21 | 18.24 | 17.21 | 18.16 | 1,888,477 | +0.27(+1.52%) |
Mar 28, 2016 | 18.35 | 18.44 | 17.46 | 17.89 | 1,191,974 | -0.36(-1.96%) |
Mar 24, 2016 | 17.54 | 18.25 | 18.25 | 18.25 | 2,043,765 | +0.06(+0.32%) |
Mar 23, 2016 | 19.82 | 20.10 | 18.17 | 18.19 | 1,922,152 | -1.91(-9.50%) |
Mar 22, 2016 | 19.06 | 20.27 | 18.95 | 20.10 | 1,089,188 | +0.79(+4.06%) |
Mar 21, 2016 | 19.36 | 19.79 | 19.18 | 19.31 | 1,933,418 | -0.06(-0.30%) |
Mar 18, 2016 | 20.06 | 20.29 | 19.20 | 19.37 | 3,167,900 | -0.43(-2.15%) |
Mar 17, 2016 | 19.67 | 20.04 | 19.52 | 19.80 | 1,980,212 | +0.27(+1.39%) |
Mar 16, 2016 | 19.14 | 19.61 | 18.85 | 19.53 | 1,797,072 | +0.67(+3.55%) |
Mar 15, 2016 | 18.77 | 18.90 | 18.37 | 18.86 | 1,227,420 | -0.30(-1.57%) |
Mar 14, 2016 | 19.05 | 19.70 | 18.92 | 19.16 | 1,137,638 | -0.55(-2.80%) |
Mar 11, 2016 | 18.92 | 19.94 | 18.86 | 19.71 | 2,454,496 | +1.26(+6.83%) |
Mar 10, 2016 | 17.98 | 18.81 | 17.45 | 18.45 | 2,212,605 | +0.32(+1.76%) |
Mar 09, 2016 | 18.21 | 18.74 | 17.54 | 18.13 | 2,352,233 | +0.52(+2.97%) |
Mar 08, 2016 | 19.38 | 19.38 | 17.46 | 17.61 | 7,620,588 | -1.60(-8.32%) |
Mar 07, 2016 | 19.35 | 19.97 | 18.81 | 19.21 | 3,341,791 | -0.11(-0.55%) |
Mar 04, 2016 | 18.91 | 19.37 | 18.31 | 19.31 | 2,539,856 | +0.71(+3.80%) |
Mar 03, 2016 | 17.46 | 18.65 | 17.11 | 18.61 | 2,534,590 | +1.20(+6.90%) |
Mar 02, 2016 | 15.99 | 17.42 | 15.76 | 17.40 | 1,715,659 | +1.31(+8.13%) |