Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.58 | 18.91 | 18.55 | 18.77 | 882,065 | +0.35(+1.90%) |
May 27, 2016 | 18.64 | 18.42 | 18.42 | 18.42 | 598,300 | -0.17(-0.91%) |
May 26, 2016 | 18.50 | 18.75 | 18.27 | 18.59 | 570,711 | +0.14(+0.76%) |
May 25, 2016 | 18.39 | 18.73 | 18.16 | 18.45 | 770,485 | +0.10(+0.54%) |
May 24, 2016 | 17.79 | 18.40 | 17.45 | 18.35 | 969,947 | +0.66(+3.73%) |
May 23, 2016 | 17.48 | 17.92 | 17.32 | 17.69 | 873,172 | +0.06(+0.34%) |
May 20, 2016 | 17.65 | 17.96 | 17.37 | 17.63 | 1,096,941 | +0.09(+0.51%) |
May 19, 2016 | 17.87 | 17.87 | 16.96 | 17.54 | 1,258,208 | -0.24(-1.35%) |
May 18, 2016 | 17.90 | 18.18 | 17.50 | 17.78 | 1,589,768 | +0.16(+0.91%) |
May 17, 2016 | 17.64 | 18.03 | 17.13 | 17.62 | 854,160 | +0.01(+0.06%) |
May 16, 2016 | 17.34 | 17.86 | 17.11 | 17.61 | 1,449,977 | +0.32(+1.85%) |
May 13, 2016 | 17.64 | 18.04 | 17.26 | 17.29 | 1,269,284 | -0.36(-2.04%) |
May 12, 2016 | 18.14 | 18.47 | 17.60 | 17.65 | 1,063,304 | -0.28(-1.56%) |
May 11, 2016 | 18.71 | 18.71 | 17.70 | 17.93 | 1,305,143 | -0.79(-4.22%) |
May 10, 2016 | 18.55 | 18.87 | 17.29 | 18.72 | 1,696,879 | +0.19(+1.03%) |
May 09, 2016 | 18.87 | 19.02 | 18.50 | 18.53 | 676,442 | -0.49(-2.58%) |
May 06, 2016 | 18.80 | 19.03 | 18.64 | 19.02 | 824,917 | +0.09(+0.48%) |
May 05, 2016 | 19.14 | 19.28 | 18.69 | 18.93 | 752,572 | -0.03(-0.16%) |
May 04, 2016 | 19.27 | 19.52 | 18.69 | 18.96 | 1,125,690 | -0.38(-1.96%) |
May 03, 2016 | 19.79 | 19.82 | 18.87 | 19.34 | 1,131,674 | -0.50(-2.52%) |
May 02, 2016 | 20.35 | 20.50 | 19.21 | 19.84 | 1,333,559 | -0.53(-2.60%) |
Apr 29, 2016 | 20.50 | 20.89 | 19.89 | 20.37 | 1,670,923 | +0.06(+0.30%) |
Apr 28, 2016 | 20.67 | 21.28 | 19.52 | 20.31 | 2,246,736 | +0.88(+4.53%) |
Apr 27, 2016 | 19.53 | 19.82 | 19.28 | 19.43 | 1,105,037 | -0.08(-0.41%) |
Apr 26, 2016 | 18.73 | 19.70 | 18.73 | 19.51 | 1,194,713 | +0.72(+3.83%) |
Apr 25, 2016 | 19.60 | 19.74 | 18.51 | 18.79 | 1,103,277 | -0.94(-4.76%) |
Apr 22, 2016 | 19.35 | 19.86 | 19.18 | 19.73 | 1,019,975 | +0.55(+2.87%) |
Apr 21, 2016 | 18.95 | 19.60 | 18.91 | 19.18 | 1,023,367 | +0.27(+1.43%) |
Apr 20, 2016 | 18.74 | 19.03 | 18.45 | 18.91 | 1,341,248 | +0.27(+1.45%) |
Apr 19, 2016 | 18.55 | 18.90 | 18.14 | 18.64 | 1,586,958 | +0.19(+1.03%) |
Apr 18, 2016 | 17.15 | 19.72 | 17.07 | 18.45 | 2,872,450 | +1.20(+6.96%) |
Apr 15, 2016 | 19.14 | 19.25 | 16.99 | 17.25 | 5,039,202 | -2.07(-10.69%) |
Apr 14, 2016 | 22.02 | 22.06 | 18.74 | 19.32 | 6,148,132 | -3.80(-16.46%) |
Apr 13, 2016 | 22.18 | 24.13 | 22.14 | 23.12 | 2,125,014 | +1.08(+4.90%) |
Apr 12, 2016 | 21.86 | 22.27 | 21.34 | 22.04 | 1,099,912 | +0.24(+1.10%) |
Apr 11, 2016 | 21.31 | 21.90 | 21.31 | 21.80 | 1,102,242 | +0.53(+2.49%) |
Apr 08, 2016 | 21.37 | 21.53 | 21.01 | 21.27 | 722,225 | +0.62(+3.00%) |
Apr 07, 2016 | 21.39 | 21.55 | 20.51 | 20.65 | 657,230 | -0.86(-4.00%) |
Apr 06, 2016 | 21.19 | 21.61 | 21.10 | 21.51 | 496,823 | +0.31(+1.46%) |
Apr 05, 2016 | 21.49 | 21.61 | 21.12 | 21.20 | 794,503 | -0.43(-1.99%) |
Apr 04, 2016 | 20.98 | 22.03 | 20.86 | 21.63 | 837,362 | +0.60(+2.85%) |
Apr 01, 2016 | 21.13 | 21.37 | 20.93 | 21.03 | 577,090 | -0.31(-1.45%) |
Mar 31, 2016 | 21.34 | 21.51 | 20.96 | 21.34 | 760,537 | -0.09(-0.42%) |
Mar 30, 2016 | 21.50 | 21.78 | 21.27 | 21.43 | 555,121 | +0.16(+0.75%) |
Mar 29, 2016 | 20.83 | 21.28 | 20.53 | 21.27 | 716,578 | +0.27(+1.29%) |
Mar 28, 2016 | 21.67 | 21.79 | 20.87 | 21.00 | 615,172 | -0.53(-2.46%) |
Mar 24, 2016 | 21.00 | 21.53 | 21.53 | 21.53 | 779,200 | +0.35(+1.65%) |
Mar 23, 2016 | 21.53 | 21.65 | 21.10 | 21.18 | 953,619 | -0.43(-1.99%) |
Mar 22, 2016 | 20.60 | 21.84 | 20.57 | 21.61 | 944,278 | +0.42(+1.98%) |
Mar 21, 2016 | 19.45 | 21.26 | 19.45 | 21.19 | 1,962,573 | +1.99(+10.36%) |
Mar 18, 2016 | 19.06 | 19.30 | 18.88 | 19.20 | 647,625 | +0.26(+1.37%) |
Mar 17, 2016 | 18.30 | 19.07 | 18.02 | 18.94 | 656,406 | +0.47(+2.54%) |
Mar 16, 2016 | 19.28 | 19.30 | 18.37 | 18.47 | 887,491 | -0.86(-4.45%) |
Mar 15, 2016 | 19.90 | 20.44 | 19.18 | 19.33 | 857,434 | -0.78(-3.88%) |
Mar 14, 2016 | 20.50 | 20.50 | 19.74 | 20.11 | 2,079,389 | +0.95(+4.96%) |
Mar 11, 2016 | 18.23 | 19.21 | 18.15 | 19.16 | 802,400 | +1.05(+5.80%) |
Mar 10, 2016 | 17.97 | 18.26 | 17.57 | 18.11 | 574,255 | +0.31(+1.74%) |
Mar 09, 2016 | 18.24 | 18.34 | 17.59 | 17.80 | 472,830 | -0.33(-1.82%) |
Mar 08, 2016 | 18.70 | 18.98 | 18.10 | 18.13 | 498,611 | -0.76(-4.02%) |
Mar 07, 2016 | 18.73 | 19.14 | 18.43 | 18.89 | 631,918 | +0.09(+0.48%) |
Mar 04, 2016 | 18.71 | 19.10 | 18.63 | 18.80 | 824,280 | +0.09(+0.48%) |
Mar 03, 2016 | 18.02 | 18.73 | 17.60 | 18.71 | 659,575 | +0.67(+3.71%) |
Mar 02, 2016 | 18.41 | 18.72 | 17.44 | 18.04 | 1,206,570 | -0.49(-2.64%) |