Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.70 | 22.75 | 21.52 | 22.65 | 76,442 | +0.91(+4.20%) |
May 27, 2016 | 21.37 | 21.74 | 21.74 | 21.74 | 30,900 | +0.44(+2.05%) |
May 26, 2016 | 20.85 | 21.54 | 20.85 | 21.30 | 31,308 | +0.68(+3.30%) |
May 25, 2016 | 19.96 | 20.69 | 19.95 | 20.62 | 31,134 | -0.07(-0.33%) |
May 24, 2016 | 19.81 | 20.84 | 19.81 | 20.69 | 25,323 | +1.10(+5.60%) |
May 23, 2016 | 19.28 | 19.88 | 19.28 | 19.59 | 16,612 | +0.23(+1.20%) |
May 20, 2016 | 19.09 | 19.38 | 19.08 | 19.36 | 29,271 | +0.31(+1.63%) |
May 19, 2016 | 19.16 | 19.39 | 18.95 | 19.05 | 23,851 | -0.20(-1.06%) |
May 18, 2016 | 18.94 | 19.32 | 18.93 | 19.25 | 27,782 | +0.29(+1.54%) |
May 17, 2016 | 19.49 | 19.63 | 18.95 | 18.96 | 38,013 | -0.62(-3.17%) |
May 16, 2016 | 19.63 | 19.72 | 19.46 | 19.58 | 21,890 | +0.21(+1.10%) |
May 13, 2016 | 19.45 | 19.70 | 19.34 | 19.37 | 19,196 | -0.06(-0.30%) |
May 12, 2016 | 19.61 | 19.74 | 19.40 | 19.43 | 20,471 | -0.14(-0.69%) |
May 11, 2016 | 19.64 | 19.95 | 19.49 | 19.56 | 31,531 | -0.20(-1.03%) |
May 10, 2016 | 20.38 | 20.48 | 19.49 | 19.77 | 39,825 | -0.61(-3.00%) |
May 09, 2016 | 20.63 | 20.87 | 20.35 | 20.38 | 19,169 | -0.15(-0.71%) |
May 06, 2016 | 20.74 | 21.13 | 20.42 | 20.52 | 30,048 | -0.21(-1.03%) |
May 05, 2016 | 21.43 | 21.84 | 20.63 | 20.74 | 25,962 | -0.51(-2.42%) |
May 04, 2016 | 21.46 | 21.73 | 21.23 | 21.25 | 14,383 | -0.26(-1.22%) |
May 03, 2016 | 21.81 | 22.33 | 21.48 | 21.51 | 30,668 | -0.55(-2.51%) |
May 02, 2016 | 21.85 | 22.17 | 21.75 | 22.07 | 20,952 | +0.20(+0.93%) |
Apr 29, 2016 | 22.01 | 22.18 | 21.68 | 21.86 | 30,149 | -0.11(-0.49%) |
Apr 28, 2016 | 22.24 | 22.50 | 21.92 | 21.97 | 23,929 | -0.43(-1.91%) |
Apr 27, 2016 | 22.53 | 22.70 | 22.30 | 22.40 | 26,876 | -0.19(-0.86%) |
Apr 26, 2016 | 21.91 | 22.65 | 21.91 | 22.59 | 24,586 | +0.81(+3.70%) |
Apr 25, 2016 | 21.84 | 21.92 | 21.39 | 21.79 | 28,128 | -0.20(-0.93%) |
Apr 22, 2016 | 21.50 | 22.04 | 21.50 | 21.99 | 17,414 | +0.45(+2.07%) |
Apr 21, 2016 | 21.37 | 21.67 | 21.23 | 21.54 | 17,073 | +0.12(+0.54%) |
Apr 20, 2016 | 21.46 | 21.65 | 21.28 | 21.43 | 10,489 | +0.03(+0.14%) |
Apr 19, 2016 | 21.61 | 21.68 | 21.19 | 21.40 | 20,555 | -0.07(-0.32%) |
Apr 18, 2016 | 21.65 | 21.77 | 21.38 | 21.47 | 18,692 | -0.23(-1.07%) |
Apr 15, 2016 | 21.03 | 21.82 | 21.03 | 21.70 | 24,108 | +0.57(+2.71%) |
Apr 14, 2016 | 20.86 | 21.20 | 20.58 | 21.13 | 19,784 | +0.28(+1.35%) |
Apr 13, 2016 | 20.36 | 21.05 | 20.28 | 20.84 | 42,714 | +0.55(+2.73%) |
Apr 12, 2016 | 19.95 | 20.51 | 19.79 | 20.29 | 20,110 | +0.33(+1.65%) |
Apr 11, 2016 | 19.91 | 20.67 | 19.91 | 19.96 | 26,036 | +0.22(+1.13%) |
Apr 08, 2016 | 19.35 | 19.75 | 19.21 | 19.74 | 21,347 | +0.53(+2.78%) |
Apr 07, 2016 | 20.15 | 20.18 | 19.10 | 19.20 | 41,539 | -1.02(-5.04%) |
Apr 06, 2016 | 19.78 | 20.49 | 19.72 | 20.22 | 25,744 | +0.40(+2.01%) |
Apr 05, 2016 | 19.39 | 20.00 | 19.16 | 19.83 | 25,863 | +0.44(+2.25%) |
Apr 04, 2016 | 19.81 | 19.81 | 19.28 | 19.39 | 23,546 | -0.35(-1.77%) |
Apr 01, 2016 | 19.76 | 20.19 | 19.56 | 19.74 | 14,271 | -0.23(-1.17%) |
Mar 31, 2016 | 20.20 | 20.95 | 19.89 | 19.97 | 47,344 | -0.21(-1.06%) |
Mar 30, 2016 | 19.95 | 20.27 | 19.57 | 20.18 | 39,685 | +0.29(+1.46%) |
Mar 29, 2016 | 19.17 | 19.99 | 19.11 | 19.89 | 37,538 | +0.71(+3.69%) |
Mar 28, 2016 | 19.01 | 19.27 | 18.81 | 19.18 | 31,384 | +0.33(+1.75%) |
Mar 24, 2016 | 19.26 | 18.85 | 18.85 | 18.85 | 39,861 | -0.54(-2.80%) |
Mar 23, 2016 | 19.93 | 20.09 | 19.40 | 19.40 | 30,988 | -0.51(-2.58%) |
Mar 22, 2016 | 19.63 | 20.09 | 19.47 | 19.91 | 16,559 | +0.09(+0.44%) |
Mar 21, 2016 | 19.78 | 20.12 | 19.77 | 19.83 | 14,706 | +0.00(+0.00%) |
Mar 18, 2016 | 19.83 | 20.14 | 19.34 | 19.83 | 47,581 | +0.15(+0.74%) |
Mar 17, 2016 | 19.33 | 19.77 | 18.92 | 19.68 | 26,150 | +0.29(+1.50%) |
Mar 16, 2016 | 19.17 | 19.50 | 19.14 | 19.39 | 27,689 | +0.30(+1.58%) |
Mar 15, 2016 | 19.69 | 19.69 | 18.98 | 19.09 | 19,719 | -0.68(-3.44%) |
Mar 14, 2016 | 19.64 | 19.81 | 19.42 | 19.77 | 22,738 | +0.10(+0.49%) |
Mar 11, 2016 | 19.19 | 19.73 | 19.19 | 19.67 | 26,307 | +0.60(+3.16%) |
Mar 10, 2016 | 19.27 | 19.27 | 18.82 | 19.07 | 20,376 | -0.16(-0.86%) |
Mar 09, 2016 | 19.04 | 19.32 | 18.98 | 19.23 | 24,120 | +0.26(+1.38%) |
Mar 08, 2016 | 19.28 | 19.32 | 18.93 | 18.97 | 31,322 | -0.16(-0.81%) |
Mar 07, 2016 | 18.26 | 19.16 | 18.26 | 19.13 | 31,683 | +0.63(+3.41%) |
Mar 04, 2016 | 17.94 | 18.68 | 17.79 | 18.50 | 44,146 | +0.55(+3.08%) |
Mar 03, 2016 | 17.15 | 17.94 | 17.15 | 17.94 | 31,040 | +0.59(+3.41%) |
Mar 02, 2016 | 17.28 | 17.39 | 17.14 | 17.35 | 22,331 | -0.04(-0.22%) |