Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.03 | 20.46 | 19.98 | 20.44 | 269,773 | +0.53(+2.64%) |
May 27, 2016 | 19.74 | 19.91 | 19.91 | 19.91 | 125,178 | +0.12(+0.60%) |
May 26, 2016 | 19.81 | 19.96 | 19.56 | 19.79 | 93,213 | -0.03(-0.14%) |
May 25, 2016 | 19.50 | 19.94 | 19.38 | 19.82 | 236,328 | +0.46(+2.39%) |
May 24, 2016 | 18.90 | 19.46 | 18.86 | 19.36 | 144,365 | +0.64(+3.39%) |
May 23, 2016 | 18.83 | 18.96 | 18.63 | 18.72 | 318,988 | -0.16(-0.87%) |
May 20, 2016 | 18.73 | 18.93 | 18.50 | 18.89 | 199,880 | +0.30(+1.61%) |
May 19, 2016 | 18.67 | 18.74 | 18.32 | 18.59 | 113,385 | -0.15(-0.82%) |
May 18, 2016 | 18.71 | 19.13 | 18.66 | 18.74 | 132,846 | +0.00(+0.00%) |
May 17, 2016 | 19.33 | 19.48 | 18.69 | 18.74 | 221,167 | -0.70(-3.59%) |
May 16, 2016 | 18.91 | 19.49 | 18.91 | 19.44 | 204,959 | +0.61(+3.23%) |
May 13, 2016 | 18.86 | 19.16 | 18.69 | 18.83 | 203,573 | -0.06(-0.34%) |
May 12, 2016 | 19.07 | 19.28 | 18.75 | 18.89 | 158,245 | -0.05(-0.29%) |
May 11, 2016 | 19.25 | 19.26 | 18.91 | 18.95 | 121,469 | -0.29(-1.51%) |
May 10, 2016 | 19.02 | 19.26 | 18.71 | 19.24 | 207,616 | +0.25(+1.34%) |
May 09, 2016 | 18.73 | 19.08 | 18.66 | 18.98 | 324,677 | +0.32(+1.70%) |
May 06, 2016 | 18.49 | 18.70 | 18.49 | 18.67 | 175,637 | +0.16(+0.88%) |
May 05, 2016 | 18.75 | 18.89 | 18.46 | 18.50 | 192,431 | -0.22(-1.16%) |
May 04, 2016 | 18.95 | 19.08 | 18.59 | 18.72 | 224,963 | -0.44(-2.27%) |
May 03, 2016 | 19.46 | 19.77 | 19.08 | 19.16 | 190,321 | -0.60(-3.03%) |
May 02, 2016 | 19.67 | 19.82 | 19.45 | 19.76 | 140,875 | +0.12(+0.60%) |
Apr 29, 2016 | 19.77 | 19.87 | 19.41 | 19.64 | 114,959 | -0.16(-0.83%) |
Apr 28, 2016 | 20.06 | 20.35 | 19.77 | 19.80 | 126,479 | -0.44(-2.20%) |
Apr 27, 2016 | 19.95 | 20.32 | 19.73 | 20.25 | 163,043 | +0.32(+1.59%) |
Apr 26, 2016 | 19.65 | 19.95 | 19.38 | 19.93 | 426,881 | +0.28(+1.43%) |
Apr 25, 2016 | 19.74 | 19.82 | 19.56 | 19.65 | 141,598 | -0.12(-0.60%) |
Apr 22, 2016 | 19.60 | 19.94 | 19.59 | 19.77 | 208,722 | +0.16(+0.83%) |
Apr 21, 2016 | 19.57 | 19.79 | 19.43 | 19.60 | 186,041 | +0.03(+0.14%) |
Apr 20, 2016 | 19.63 | 19.69 | 19.40 | 19.57 | 157,388 | -0.10(-0.51%) |
Apr 19, 2016 | 19.81 | 19.94 | 19.54 | 19.67 | 77,479 | -0.07(-0.37%) |
Apr 18, 2016 | 19.43 | 19.98 | 19.43 | 19.75 | 196,489 | +0.17(+0.88%) |
Apr 15, 2016 | 19.60 | 19.71 | 19.43 | 19.57 | 133,684 | -0.05(-0.23%) |
Apr 14, 2016 | 19.61 | 19.80 | 19.44 | 19.62 | 148,646 | -0.07(-0.37%) |
Apr 13, 2016 | 18.84 | 19.77 | 18.84 | 19.69 | 264,595 | +0.96(+5.14%) |
Apr 12, 2016 | 18.55 | 18.84 | 18.55 | 18.73 | 205,442 | +0.17(+0.93%) |
Apr 11, 2016 | 18.52 | 18.81 | 18.46 | 18.56 | 227,075 | +0.07(+0.39%) |
Apr 08, 2016 | 18.65 | 18.95 | 18.42 | 18.49 | 277,263 | +0.02(+0.10%) |
Apr 07, 2016 | 19.42 | 19.44 | 18.43 | 18.47 | 513,653 | -1.02(-5.24%) |
Apr 06, 2016 | 19.66 | 19.71 | 19.38 | 19.49 | 317,966 | -0.10(-0.51%) |
Apr 05, 2016 | 19.51 | 19.98 | 19.46 | 19.59 | 199,455 | -0.05(-0.23%) |
Apr 04, 2016 | 20.29 | 20.29 | 19.52 | 19.63 | 231,912 | -0.58(-2.86%) |
Apr 01, 2016 | 20.03 | 20.45 | 19.77 | 20.21 | 288,941 | -0.06(-0.31%) |
Mar 31, 2016 | 20.33 | 20.55 | 20.16 | 20.27 | 222,781 | +0.01(+0.04%) |
Mar 30, 2016 | 20.74 | 20.74 | 19.89 | 20.26 | 273,666 | -0.45(-2.18%) |
Mar 29, 2016 | 19.44 | 20.85 | 19.20 | 20.72 | 770,768 | +1.27(+6.55%) |
Mar 28, 2016 | 19.37 | 19.94 | 19.31 | 19.44 | 381,054 | +0.20(+1.03%) |
Mar 24, 2016 | 18.72 | 19.24 | 19.24 | 19.24 | 521,998 | +0.68(+3.65%) |
Mar 23, 2016 | 18.58 | 18.77 | 18.38 | 18.57 | 251,184 | -0.09(-0.48%) |
Mar 22, 2016 | 19.27 | 19.47 | 18.49 | 18.66 | 354,259 | -0.74(-3.82%) |
Mar 21, 2016 | 19.56 | 19.78 | 19.17 | 19.40 | 398,569 | -0.18(-0.92%) |
Mar 18, 2016 | 19.33 | 19.89 | 19.19 | 19.58 | 497,317 | +0.37(+1.93%) |
Mar 17, 2016 | 18.87 | 19.35 | 18.72 | 19.21 | 139,889 | +0.32(+1.67%) |
Mar 16, 2016 | 18.29 | 18.96 | 18.29 | 18.89 | 166,814 | +0.56(+3.05%) |
Mar 15, 2016 | 18.57 | 18.74 | 18.27 | 18.33 | 158,645 | -0.39(-2.07%) |
Mar 14, 2016 | 18.68 | 18.80 | 18.51 | 18.72 | 216,066 | +0.06(+0.34%) |
Mar 11, 2016 | 18.44 | 18.73 | 18.31 | 18.66 | 348,229 | +0.42(+2.28%) |
Mar 10, 2016 | 18.80 | 18.89 | 18.15 | 18.24 | 381,144 | -0.42(-2.27%) |
Mar 09, 2016 | 18.41 | 18.68 | 18.27 | 18.67 | 277,745 | +0.42(+2.28%) |
Mar 08, 2016 | 18.24 | 18.59 | 18.09 | 18.25 | 361,009 | +0.10(+0.55%) |
Mar 07, 2016 | 17.95 | 18.28 | 17.95 | 18.15 | 193,849 | +0.11(+0.60%) |
Mar 04, 2016 | 17.80 | 18.08 | 17.66 | 18.04 | 265,677 | +0.25(+1.42%) |
Mar 03, 2016 | 17.42 | 17.89 | 17.42 | 17.79 | 284,248 | +0.31(+1.76%) |
Mar 02, 2016 | 17.21 | 17.54 | 17.21 | 17.48 | 214,987 | +0.24(+1.41%) |