Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.05 | 22.62 | 21.97 | 22.17 | 1,199,510 | +0.24(+1.11%) |
May 27, 2016 | 22.38 | 21.93 | 21.93 | 21.93 | 1,005,897 | -0.53(-2.35%) |
May 26, 2016 | 22.33 | 22.67 | 21.94 | 22.45 | 1,163,296 | +0.46(+2.09%) |
May 25, 2016 | 21.83 | 22.27 | 21.64 | 21.99 | 801,675 | +0.50(+2.31%) |
May 24, 2016 | 21.63 | 21.81 | 21.04 | 21.50 | 921,043 | +0.12(+0.55%) |
May 23, 2016 | 21.21 | 21.68 | 20.99 | 21.38 | 1,204,797 | -0.13(-0.59%) |
May 20, 2016 | 21.32 | 21.54 | 20.55 | 21.51 | 868,121 | +0.28(+1.33%) |
May 19, 2016 | 21.26 | 21.49 | 20.54 | 21.22 | 872,393 | -0.46(-2.12%) |
May 18, 2016 | 21.94 | 22.33 | 21.44 | 21.68 | 1,199,007 | -0.27(-1.24%) |
May 17, 2016 | 21.50 | 22.23 | 21.40 | 21.95 | 1,210,889 | +0.65(+3.07%) |
May 16, 2016 | 20.93 | 21.56 | 20.93 | 21.30 | 1,218,457 | +1.10(+5.46%) |
May 13, 2016 | 20.83 | 21.19 | 20.16 | 20.20 | 867,110 | -0.87(-4.12%) |
May 12, 2016 | 21.21 | 21.74 | 20.53 | 21.07 | 1,018,062 | +0.33(+1.60%) |
May 11, 2016 | 20.27 | 21.28 | 19.94 | 20.73 | 1,342,096 | +0.37(+1.82%) |
May 10, 2016 | 19.25 | 20.45 | 19.25 | 20.36 | 1,304,856 | +1.23(+6.43%) |
May 09, 2016 | 19.35 | 19.51 | 18.76 | 19.13 | 1,629,338 | -0.46(-2.34%) |
May 06, 2016 | 19.24 | 20.14 | 19.23 | 19.59 | 1,120,734 | +0.02(+0.10%) |
May 05, 2016 | 20.09 | 20.45 | 19.14 | 19.57 | 1,755,956 | +0.41(+2.14%) |
May 04, 2016 | 19.82 | 21.11 | 18.93 | 19.16 | 2,639,384 | -1.16(-5.71%) |
May 03, 2016 | 20.64 | 20.93 | 20.04 | 20.32 | 1,815,721 | -0.99(-4.62%) |
May 02, 2016 | 21.04 | 21.51 | 20.50 | 21.31 | 1,535,111 | +0.28(+1.35%) |
Apr 29, 2016 | 21.48 | 22.01 | 20.44 | 21.03 | 1,598,671 | -0.21(-1.01%) |
Apr 28, 2016 | 21.66 | 22.19 | 21.17 | 21.24 | 1,074,520 | -0.58(-2.64%) |
Apr 27, 2016 | 21.86 | 22.48 | 21.47 | 21.82 | 1,512,610 | +0.31(+1.45%) |
Apr 26, 2016 | 21.12 | 21.90 | 20.77 | 21.51 | 1,284,309 | +0.60(+2.89%) |
Apr 25, 2016 | 21.50 | 21.50 | 20.56 | 20.90 | 1,293,120 | -0.64(-2.99%) |
Apr 22, 2016 | 20.95 | 21.69 | 20.73 | 21.54 | 1,193,382 | +0.79(+3.81%) |
Apr 21, 2016 | 21.23 | 21.25 | 20.34 | 20.75 | 1,136,321 | -0.29(-1.39%) |
Apr 20, 2016 | 21.31 | 21.57 | 20.77 | 21.05 | 2,175,222 | -0.44(-2.04%) |
Apr 19, 2016 | 21.11 | 21.93 | 20.86 | 21.49 | 1,521,678 | +0.57(+2.71%) |
Apr 18, 2016 | 19.51 | 21.18 | 19.42 | 20.92 | 988,777 | +0.30(+1.47%) |
Apr 15, 2016 | 20.79 | 20.91 | 20.20 | 20.62 | 843,870 | -0.49(-2.31%) |
Apr 14, 2016 | 20.82 | 21.13 | 20.51 | 21.11 | 1,341,105 | +0.35(+1.69%) |
Apr 13, 2016 | 21.11 | 21.11 | 20.14 | 20.75 | 1,328,768 | -0.12(-0.56%) |
Apr 12, 2016 | 19.71 | 20.92 | 19.59 | 20.87 | 2,272,467 | +1.38(+7.06%) |
Apr 11, 2016 | 19.96 | 19.98 | 19.37 | 19.50 | 1,307,492 | -0.22(-1.14%) |
Apr 08, 2016 | 19.72 | 19.96 | 19.13 | 19.72 | 1,366,258 | +0.68(+3.59%) |
Apr 07, 2016 | 18.97 | 19.59 | 18.74 | 19.04 | 1,235,773 | -0.13(-0.66%) |
Apr 06, 2016 | 18.21 | 19.27 | 18.03 | 19.16 | 1,273,534 | +0.97(+5.31%) |
Apr 05, 2016 | 18.17 | 18.56 | 17.85 | 18.20 | 2,089,136 | -0.16(-0.85%) |
Apr 04, 2016 | 18.48 | 19.12 | 18.14 | 18.35 | 1,500,185 | -0.14(-0.74%) |
Apr 01, 2016 | 17.71 | 18.68 | 17.59 | 18.49 | 2,641,643 | -0.01(-0.05%) |
Mar 31, 2016 | 18.06 | 18.77 | 17.87 | 18.50 | 2,890,592 | +0.41(+2.27%) |
Mar 30, 2016 | 18.21 | 18.65 | 17.79 | 18.09 | 2,537,663 | -0.20(-1.07%) |
Mar 29, 2016 | 17.33 | 18.36 | 17.33 | 18.29 | 1,875,603 | +0.27(+1.52%) |
Mar 28, 2016 | 18.48 | 18.57 | 17.58 | 18.01 | 1,183,848 | -0.36(-1.96%) |
Mar 24, 2016 | 17.66 | 18.37 | 18.37 | 18.37 | 2,029,831 | +0.06(+0.32%) |
Mar 23, 2016 | 19.95 | 20.24 | 18.30 | 18.31 | 1,909,048 | -1.92(-9.50%) |
Mar 22, 2016 | 19.19 | 20.41 | 19.08 | 20.24 | 1,081,763 | +0.79(+4.06%) |
Mar 21, 2016 | 19.50 | 19.92 | 19.31 | 19.45 | 1,920,237 | -0.06(-0.30%) |
Mar 18, 2016 | 20.20 | 20.43 | 19.33 | 19.51 | 3,146,304 | -0.43(-2.15%) |
Mar 17, 2016 | 19.81 | 20.18 | 19.65 | 19.93 | 1,966,712 | +0.27(+1.39%) |
Mar 16, 2016 | 19.27 | 19.75 | 18.98 | 19.66 | 1,784,821 | +0.67(+3.55%) |
Mar 15, 2016 | 18.90 | 19.03 | 18.50 | 18.99 | 1,219,053 | -0.30(-1.57%) |
Mar 14, 2016 | 19.18 | 19.84 | 19.05 | 19.29 | 1,129,882 | -0.56(-2.80%) |
Mar 11, 2016 | 19.05 | 20.08 | 18.99 | 19.85 | 2,437,762 | +1.27(+6.83%) |
Mar 10, 2016 | 18.10 | 18.94 | 17.57 | 18.58 | 2,197,521 | +0.32(+1.76%) |
Mar 09, 2016 | 18.33 | 18.87 | 17.66 | 18.26 | 2,336,197 | +0.53(+2.97%) |
Mar 08, 2016 | 19.51 | 19.51 | 17.58 | 17.73 | 7,568,636 | -1.61(-8.33%) |
Mar 07, 2016 | 19.49 | 20.11 | 18.94 | 19.34 | 3,319,008 | -0.11(-0.55%) |
Mar 04, 2016 | 19.04 | 19.50 | 18.43 | 19.45 | 2,522,541 | +0.71(+3.80%) |
Mar 03, 2016 | 17.58 | 18.77 | 17.23 | 18.73 | 2,517,311 | +1.21(+6.90%) |
Mar 02, 2016 | 16.10 | 17.54 | 15.87 | 17.52 | 1,703,963 | +1.32(+8.13%) |