Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.30 | 19.10 | 18.17 | 18.99 | 151,018 | +0.40(+2.15%) |
May 27, 2016 | 18.41 | 18.59 | 18.59 | 18.59 | 101,700 | +0.50(+2.76%) |
May 26, 2016 | 18.23 | 18.36 | 16.80 | 18.09 | 93,089 | -0.04(-0.22%) |
May 25, 2016 | 18.46 | 18.54 | 17.88 | 18.13 | 152,531 | -0.10(-0.55%) |
May 24, 2016 | 17.91 | 18.50 | 17.34 | 18.23 | 156,020 | +0.32(+1.79%) |
May 23, 2016 | 17.99 | 18.77 | 17.71 | 17.91 | 100,791 | -0.11(-0.61%) |
May 20, 2016 | 17.47 | 18.30 | 17.23 | 18.02 | 109,209 | +0.72(+4.16%) |
May 19, 2016 | 16.40 | 17.42 | 16.32 | 17.30 | 172,580 | +0.63(+3.78%) |
May 18, 2016 | 16.31 | 16.99 | 16.04 | 16.67 | 199,238 | +0.22(+1.34%) |
May 17, 2016 | 15.87 | 16.58 | 15.87 | 16.45 | 232,747 | +0.47(+2.94%) |
May 16, 2016 | 15.43 | 16.10 | 15.14 | 15.98 | 200,165 | +0.67(+4.38%) |
May 13, 2016 | 14.64 | 15.50 | 14.60 | 15.31 | 126,444 | +0.61(+4.15%) |
May 12, 2016 | 15.40 | 15.50 | 14.04 | 14.70 | 194,862 | -0.54(-3.54%) |
May 11, 2016 | 15.50 | 15.71 | 14.92 | 15.24 | 146,672 | -0.12(-0.78%) |
May 10, 2016 | 15.50 | 16.88 | 14.64 | 15.36 | 122,116 | -0.09(-0.58%) |
May 09, 2016 | 13.74 | 15.95 | 13.28 | 15.45 | 408,687 | +1.80(+13.19%) |
May 06, 2016 | 13.78 | 14.16 | 13.27 | 13.65 | 82,021 | -0.25(-1.80%) |
May 05, 2016 | 14.63 | 14.88 | 13.78 | 13.90 | 150,624 | -0.85(-5.76%) |
May 04, 2016 | 15.01 | 15.29 | 14.63 | 14.75 | 177,368 | -0.35(-2.32%) |
May 03, 2016 | 15.62 | 15.70 | 15.06 | 15.10 | 53,567 | -0.74(-4.67%) |
May 02, 2016 | 15.30 | 15.94 | 14.55 | 15.84 | 97,967 | +0.66(+4.35%) |
Apr 29, 2016 | 14.96 | 15.82 | 14.51 | 15.18 | 352,272 | +0.12(+0.80%) |
Apr 28, 2016 | 15.75 | 15.97 | 14.95 | 15.06 | 216,755 | -0.83(-5.22%) |
Apr 27, 2016 | 17.26 | 18.01 | 15.77 | 15.89 | 276,025 | -1.42(-8.20%) |
Apr 26, 2016 | 18.08 | 19.48 | 17.13 | 17.31 | 101,850 | -0.73(-4.05%) |
Apr 25, 2016 | 18.89 | 18.90 | 17.55 | 18.04 | 110,280 | -0.73(-3.89%) |
Apr 22, 2016 | 18.53 | 18.92 | 18.11 | 18.77 | 65,057 | +0.41(+2.23%) |
Apr 21, 2016 | 18.16 | 19.48 | 17.90 | 18.36 | 67,656 | +0.23(+1.27%) |
Apr 20, 2016 | 18.47 | 19.50 | 18.06 | 18.13 | 50,261 | -0.15(-0.82%) |
Apr 19, 2016 | 19.55 | 19.55 | 17.83 | 18.28 | 126,055 | -1.12(-5.77%) |
Apr 18, 2016 | 19.01 | 19.70 | 19.00 | 19.40 | 105,364 | +0.42(+2.21%) |
Apr 15, 2016 | 19.21 | 19.70 | 18.84 | 18.98 | 129,332 | -0.10(-0.52%) |
Apr 14, 2016 | 19.40 | 19.60 | 18.16 | 19.08 | 138,530 | -0.92(-4.60%) |
Apr 13, 2016 | 20.00 | 20.06 | 19.52 | 20.00 | 108,431 | +0.01(+0.05%) |
Apr 12, 2016 | 19.97 | 20.11 | 19.55 | 19.99 | 72,453 | -0.17(-0.84%) |
Apr 11, 2016 | 20.90 | 20.90 | 20.04 | 20.16 | 59,884 | -0.74(-3.54%) |
Apr 08, 2016 | 21.39 | 22.25 | 20.70 | 20.90 | 103,766 | -0.16(-0.76%) |
Apr 07, 2016 | 21.06 | 22.25 | 20.46 | 21.06 | 182,855 | -0.05(-0.24%) |
Apr 06, 2016 | 19.43 | 21.23 | 19.43 | 21.11 | 162,287 | +1.83(+9.49%) |
Apr 05, 2016 | 18.46 | 19.52 | 18.46 | 19.28 | 66,475 | +0.78(+4.22%) |
Apr 04, 2016 | 18.30 | 19.43 | 18.28 | 18.50 | 129,947 | +0.20(+1.09%) |
Apr 01, 2016 | 17.95 | 18.32 | 17.56 | 18.30 | 183,997 | +0.25(+1.39%) |
Mar 31, 2016 | 17.53 | 18.75 | 17.37 | 18.05 | 166,153 | +0.75(+4.34%) |
Mar 30, 2016 | 17.09 | 17.87 | 16.97 | 17.30 | 117,047 | +0.34(+2.00%) |
Mar 29, 2016 | 16.18 | 17.10 | 15.76 | 16.96 | 315,948 | +0.78(+4.82%) |
Mar 28, 2016 | 16.54 | 16.54 | 15.86 | 16.18 | 47,766 | -0.26(-1.58%) |
Mar 24, 2016 | 16.39 | 16.44 | 16.44 | 16.44 | 90,200 | -0.14(-0.84%) |
Mar 23, 2016 | 16.86 | 17.11 | 16.14 | 16.58 | 97,247 | -0.33(-1.95%) |
Mar 22, 2016 | 16.68 | 17.23 | 16.39 | 16.91 | 100,461 | +0.20(+1.20%) |
Mar 21, 2016 | 16.97 | 17.50 | 16.62 | 16.71 | 94,070 | -0.32(-1.88%) |
Mar 18, 2016 | 16.08 | 17.04 | 15.38 | 17.03 | 353,270 | +1.08(+6.77%) |
Mar 17, 2016 | 16.99 | 17.16 | 15.84 | 15.95 | 215,818 | -1.05(-6.18%) |
Mar 16, 2016 | 17.05 | 17.41 | 16.49 | 17.00 | 182,510 | -0.03(-0.18%) |
Mar 15, 2016 | 20.00 | 20.00 | 15.80 | 17.03 | 308,159 | -0.76(-4.27%) |
Mar 14, 2016 | 17.01 | 18.30 | 16.53 | 17.79 | 321,157 | +0.79(+4.65%) |
Mar 11, 2016 | 17.09 | 17.31 | 15.69 | 17.00 | 189,628 | +0.00(+0.00%) |
Mar 10, 2016 | 17.77 | 18.28 | 16.26 | 17.00 | 190,864 | -0.58(-3.30%) |
Mar 09, 2016 | 16.55 | 17.67 | 15.12 | 17.58 | 201,000 | +1.07(+6.48%) |
Mar 08, 2016 | 18.77 | 18.77 | 16.50 | 16.51 | 113,694 | -2.36(-12.51%) |
Mar 07, 2016 | 17.47 | 19.46 | 16.79 | 18.87 | 176,439 | +1.22(+6.91%) |
Mar 04, 2016 | 18.09 | 18.27 | 17.24 | 17.65 | 99,826 | -0.54(-2.97%) |
Mar 03, 2016 | 19.21 | 19.22 | 17.32 | 18.19 | 118,998 | -1.10(-5.70%) |
Mar 02, 2016 | 19.09 | 19.98 | 17.38 | 19.29 | 88,187 | +0.18(+0.94%) |