Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.65 | 23.40 | 22.38 | 22.57 | 309,210 | +0.10(+0.42%) |
May 27, 2016 | 22.65 | 22.48 | 22.48 | 22.48 | 118,387 | -0.11(-0.51%) |
May 26, 2016 | 23.25 | 23.41 | 22.46 | 22.59 | 143,022 | -0.47(-2.02%) |
May 25, 2016 | 22.97 | 23.82 | 22.97 | 23.06 | 176,392 | -0.05(-0.21%) |
May 24, 2016 | 22.72 | 23.37 | 22.28 | 23.10 | 169,945 | +0.46(+2.02%) |
May 23, 2016 | 21.13 | 22.72 | 20.93 | 22.65 | 145,990 | +1.49(+7.06%) |
May 20, 2016 | 21.56 | 21.83 | 21.02 | 21.15 | 126,746 | -0.24(-1.11%) |
May 19, 2016 | 21.38 | 21.70 | 20.88 | 21.39 | 119,754 | -0.18(-0.84%) |
May 18, 2016 | 21.29 | 21.96 | 21.25 | 21.57 | 100,757 | +0.07(+0.31%) |
May 17, 2016 | 21.13 | 21.96 | 21.07 | 21.51 | 165,943 | +0.48(+2.26%) |
May 16, 2016 | 20.55 | 21.50 | 20.55 | 21.03 | 215,658 | +0.34(+1.66%) |
May 13, 2016 | 20.79 | 21.75 | 20.48 | 20.69 | 137,376 | -0.17(-0.82%) |
May 12, 2016 | 21.82 | 22.35 | 20.40 | 20.86 | 142,045 | -0.76(-3.52%) |
May 11, 2016 | 21.08 | 22.04 | 20.88 | 21.62 | 214,396 | +0.53(+2.53%) |
May 10, 2016 | 20.24 | 21.15 | 20.06 | 21.09 | 138,426 | +0.98(+4.87%) |
May 09, 2016 | 21.20 | 21.61 | 20.10 | 20.11 | 160,128 | -1.18(-5.54%) |
May 06, 2016 | 20.49 | 21.84 | 20.46 | 21.29 | 156,892 | +0.65(+3.13%) |
May 05, 2016 | 20.89 | 21.53 | 20.61 | 20.64 | 143,907 | -0.05(-0.23%) |
May 04, 2016 | 19.78 | 20.97 | 19.78 | 20.69 | 165,000 | +0.90(+4.57%) |
May 03, 2016 | 22.72 | 23.35 | 19.75 | 19.78 | 199,922 | -3.09(-13.51%) |
May 02, 2016 | 21.73 | 23.71 | 21.33 | 22.88 | 299,861 | +1.36(+6.32%) |
Apr 29, 2016 | 18.92 | 21.66 | 18.35 | 21.52 | 162,418 | +0.99(+4.82%) |
Apr 28, 2016 | 20.51 | 21.38 | 20.40 | 20.53 | 170,180 | +0.05(+0.23%) |
Apr 27, 2016 | 20.42 | 20.98 | 20.09 | 20.48 | 153,611 | +0.10(+0.51%) |
Apr 26, 2016 | 19.74 | 20.54 | 18.58 | 20.37 | 143,311 | +0.83(+4.23%) |
Apr 25, 2016 | 19.49 | 19.95 | 19.15 | 19.55 | 241,280 | -0.01(-0.05%) |
Apr 22, 2016 | 18.30 | 19.58 | 18.30 | 19.56 | 172,732 | +1.33(+7.31%) |
Apr 21, 2016 | 18.31 | 18.72 | 17.84 | 18.22 | 74,782 | -0.10(-0.52%) |
Apr 20, 2016 | 18.39 | 18.86 | 18.25 | 18.32 | 124,287 | -0.09(-0.47%) |
Apr 19, 2016 | 18.46 | 18.79 | 18.14 | 18.40 | 82,075 | +0.11(+0.62%) |
Apr 18, 2016 | 17.62 | 18.45 | 17.48 | 18.29 | 65,735 | +0.49(+2.78%) |
Apr 15, 2016 | 17.24 | 17.93 | 17.04 | 17.80 | 86,161 | +0.43(+2.46%) |
Apr 14, 2016 | 16.70 | 17.45 | 16.51 | 17.37 | 69,031 | +0.67(+3.99%) |
Apr 13, 2016 | 16.49 | 17.01 | 16.39 | 16.70 | 91,250 | +0.38(+2.33%) |
Apr 12, 2016 | 16.34 | 17.04 | 16.14 | 16.32 | 78,355 | +0.02(+0.12%) |
Apr 11, 2016 | 16.21 | 16.89 | 16.11 | 16.30 | 86,075 | +0.20(+1.24%) |
Apr 08, 2016 | 15.19 | 16.13 | 15.19 | 16.10 | 102,532 | +1.17(+7.83%) |
Apr 07, 2016 | 15.03 | 15.50 | 14.77 | 14.93 | 103,378 | -0.30(-2.00%) |
Apr 06, 2016 | 15.40 | 15.59 | 14.66 | 15.24 | 98,555 | -0.21(-1.35%) |
Apr 05, 2016 | 15.74 | 15.77 | 15.26 | 15.45 | 100,501 | -0.47(-2.93%) |
Apr 04, 2016 | 16.82 | 16.82 | 15.77 | 15.91 | 79,608 | -0.75(-4.51%) |
Apr 01, 2016 | 16.33 | 16.74 | 16.26 | 16.66 | 81,871 | +0.20(+1.21%) |
Mar 31, 2016 | 16.11 | 16.65 | 15.98 | 16.46 | 144,699 | +0.33(+2.06%) |
Mar 30, 2016 | 16.17 | 16.64 | 15.89 | 16.13 | 88,684 | -0.02(-0.12%) |
Mar 29, 2016 | 15.45 | 16.21 | 15.13 | 16.15 | 110,569 | +0.58(+3.73%) |
Mar 28, 2016 | 15.87 | 15.94 | 15.09 | 15.57 | 38,541 | -0.29(-1.86%) |
Mar 24, 2016 | 14.78 | 15.87 | 15.87 | 15.87 | 64,973 | +0.86(+5.70%) |
Mar 23, 2016 | 15.39 | 15.75 | 15.00 | 15.01 | 57,891 | -0.50(-3.25%) |
Mar 22, 2016 | 15.26 | 15.72 | 15.19 | 15.51 | 47,350 | +0.06(+0.37%) |
Mar 21, 2016 | 15.73 | 16.08 | 15.14 | 15.46 | 100,923 | -0.60(-3.73%) |
Mar 18, 2016 | 15.40 | 16.07 | 15.40 | 16.06 | 135,053 | +0.79(+5.17%) |
Mar 17, 2016 | 14.51 | 15.48 | 14.06 | 15.27 | 104,984 | +0.82(+5.66%) |
Mar 16, 2016 | 14.09 | 14.67 | 13.98 | 14.45 | 59,058 | +0.33(+2.36%) |
Mar 15, 2016 | 14.45 | 14.45 | 13.95 | 14.12 | 52,994 | -0.56(-3.82%) |
Mar 14, 2016 | 14.13 | 15.22 | 13.71 | 14.68 | 61,726 | +0.59(+4.19%) |
Mar 11, 2016 | 14.16 | 14.25 | 13.82 | 14.09 | 45,646 | +0.12(+0.89%) |
Mar 10, 2016 | 13.56 | 14.17 | 12.95 | 13.96 | 76,157 | +0.42(+3.09%) |
Mar 09, 2016 | 14.18 | 14.24 | 12.84 | 13.54 | 61,338 | -0.61(-4.30%) |
Mar 08, 2016 | 14.52 | 14.65 | 13.80 | 14.15 | 140,563 | -0.46(-3.13%) |
Mar 07, 2016 | 12.97 | 14.75 | 12.97 | 14.61 | 203,682 | +1.70(+13.19%) |
Mar 04, 2016 | 12.74 | 13.67 | 12.70 | 12.91 | 121,044 | +0.30(+2.42%) |
Mar 03, 2016 | 11.86 | 13.08 | 11.86 | 12.60 | 70,503 | +0.70(+5.91%) |
Mar 02, 2016 | 10.83 | 12.32 | 10.83 | 11.90 | 62,661 | +1.08(+10.03%) |