Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.42 | 20.84 | 20.12 | 20.43 | 1,459,339 | +0.09(+0.44%) |
May 27, 2016 | 20.20 | 20.34 | 20.34 | 20.34 | 864,000 | +0.33(+1.65%) |
May 26, 2016 | 20.19 | 20.34 | 19.56 | 20.01 | 1,150,827 | +0.04(+0.20%) |
May 25, 2016 | 20.30 | 20.39 | 19.73 | 19.97 | 1,841,469 | -0.16(-0.79%) |
May 24, 2016 | 19.87 | 20.34 | 19.64 | 20.13 | 1,842,845 | +0.32(+1.62%) |
May 23, 2016 | 19.81 | 20.37 | 19.70 | 19.81 | 1,617,696 | -0.11(-0.55%) |
May 20, 2016 | 19.11 | 19.94 | 19.01 | 19.92 | 1,577,138 | +0.82(+4.29%) |
May 19, 2016 | 19.09 | 19.25 | 18.42 | 19.10 | 1,079,299 | -0.06(-0.31%) |
May 18, 2016 | 18.81 | 19.50 | 18.71 | 19.16 | 1,192,460 | +0.32(+1.70%) |
May 17, 2016 | 18.29 | 19.20 | 18.18 | 18.84 | 1,924,831 | +0.46(+2.50%) |
May 16, 2016 | 17.99 | 18.46 | 17.76 | 18.38 | 2,134,176 | +0.51(+2.85%) |
May 13, 2016 | 17.52 | 18.41 | 17.26 | 17.87 | 1,270,644 | +0.35(+2.00%) |
May 12, 2016 | 17.88 | 17.89 | 16.95 | 17.52 | 2,466,776 | -0.21(-1.18%) |
May 11, 2016 | 18.11 | 18.48 | 17.61 | 17.73 | 2,325,997 | -0.49(-2.69%) |
May 10, 2016 | 17.83 | 18.37 | 17.26 | 18.22 | 3,247,628 | +0.37(+2.07%) |
May 09, 2016 | 16.63 | 18.13 | 15.88 | 17.85 | 4,417,386 | +2.34(+15.09%) |
May 06, 2016 | 15.35 | 16.09 | 15.11 | 15.51 | 2,403,509 | -0.64(-3.96%) |
May 05, 2016 | 16.60 | 16.69 | 16.04 | 16.15 | 1,928,358 | -0.39(-2.36%) |
May 04, 2016 | 16.55 | 16.77 | 16.01 | 16.54 | 2,246,349 | -0.26(-1.55%) |
May 03, 2016 | 17.23 | 17.23 | 16.62 | 16.80 | 1,214,085 | -0.47(-2.72%) |
May 02, 2016 | 17.54 | 17.65 | 16.95 | 17.27 | 890,843 | -0.11(-0.63%) |
Apr 29, 2016 | 18.30 | 18.72 | 17.06 | 17.38 | 1,942,290 | -0.85(-4.66%) |
Apr 28, 2016 | 17.32 | 18.64 | 17.32 | 18.23 | 2,499,344 | +0.89(+5.13%) |
Apr 27, 2016 | 17.43 | 17.47 | 17.09 | 17.34 | 637,712 | -0.15(-0.86%) |
Apr 26, 2016 | 17.56 | 17.66 | 17.06 | 17.49 | 798,189 | -0.09(-0.51%) |
Apr 25, 2016 | 17.45 | 17.97 | 17.34 | 17.58 | 1,005,114 | +0.04(+0.23%) |
Apr 22, 2016 | 17.88 | 18.05 | 17.32 | 17.54 | 1,128,344 | -0.25(-1.41%) |
Apr 21, 2016 | 16.68 | 17.82 | 16.62 | 17.79 | 2,262,771 | +1.00(+5.96%) |
Apr 20, 2016 | 16.39 | 16.97 | 16.32 | 16.79 | 1,109,504 | +0.40(+2.44%) |
Apr 19, 2016 | 16.81 | 16.84 | 16.04 | 16.39 | 1,873,985 | -0.07(-0.43%) |
Apr 18, 2016 | 15.91 | 16.80 | 15.79 | 16.46 | 1,101,281 | +0.40(+2.49%) |
Apr 15, 2016 | 16.15 | 16.30 | 15.97 | 16.06 | 999,808 | -0.16(-0.99%) |
Apr 14, 2016 | 16.37 | 16.52 | 15.94 | 16.22 | 1,434,449 | -0.13(-0.80%) |
Apr 13, 2016 | 16.03 | 16.48 | 15.97 | 16.35 | 2,838,514 | +0.67(+4.27%) |
Apr 12, 2016 | 16.28 | 16.28 | 15.28 | 15.68 | 3,748,205 | -0.75(-4.56%) |
Apr 11, 2016 | 16.95 | 17.00 | 16.10 | 16.43 | 3,436,218 | -0.52(-3.07%) |
Apr 08, 2016 | 17.20 | 18.08 | 16.52 | 16.95 | 11,264,712 | +1.95(+13.00%) |
Apr 07, 2016 | 14.77 | 15.43 | 14.55 | 15.00 | 2,974,839 | +0.17(+1.15%) |
Apr 06, 2016 | 13.95 | 14.88 | 13.57 | 14.83 | 4,780,143 | +0.91(+6.54%) |
Apr 05, 2016 | 14.45 | 14.47 | 13.86 | 13.92 | 3,149,337 | -0.47(-3.27%) |
Apr 04, 2016 | 14.38 | 14.98 | 14.33 | 14.39 | 1,878,282 | +0.01(+0.07%) |
Apr 01, 2016 | 13.79 | 14.43 | 13.71 | 14.38 | 1,088,553 | +0.45(+3.23%) |
Mar 31, 2016 | 13.85 | 14.17 | 13.77 | 13.93 | 1,537,770 | +0.04(+0.29%) |
Mar 30, 2016 | 13.87 | 14.03 | 13.56 | 13.89 | 1,481,288 | +0.06(+0.43%) |
Mar 29, 2016 | 12.90 | 13.88 | 12.70 | 13.83 | 1,875,897 | +0.78(+5.98%) |
Mar 28, 2016 | 13.40 | 13.56 | 12.46 | 13.05 | 2,308,696 | -0.26(-1.95%) |
Mar 24, 2016 | 12.94 | 13.31 | 13.31 | 13.31 | 2,203,700 | +0.17(+1.29%) |
Mar 23, 2016 | 13.69 | 14.06 | 13.12 | 13.14 | 1,982,394 | -0.49(-3.60%) |
Mar 22, 2016 | 13.11 | 13.88 | 12.79 | 13.63 | 2,112,709 | +0.64(+4.93%) |
Mar 21, 2016 | 13.17 | 13.81 | 12.98 | 12.99 | 1,676,211 | -0.31(-2.33%) |
Mar 18, 2016 | 13.28 | 13.52 | 12.76 | 13.30 | 2,192,332 | +0.02(+0.15%) |
Mar 17, 2016 | 14.15 | 14.19 | 13.21 | 13.28 | 1,776,609 | -0.90(-6.35%) |
Mar 16, 2016 | 14.26 | 14.67 | 13.95 | 14.18 | 1,992,284 | -0.14(-0.98%) |
Mar 15, 2016 | 16.15 | 16.25 | 14.28 | 14.32 | 2,999,642 | -1.92(-11.82%) |
Mar 14, 2016 | 16.00 | 16.37 | 15.68 | 16.24 | 1,163,276 | +0.02(+0.12%) |
Mar 11, 2016 | 15.47 | 16.43 | 15.27 | 16.22 | 1,966,774 | +1.03(+6.78%) |
Mar 10, 2016 | 15.01 | 15.19 | 14.61 | 15.19 | 2,122,543 | +0.57(+3.90%) |
Mar 09, 2016 | 14.57 | 14.57 | 14.26 | 14.62 | 1,484,472 | +0.13(+0.90%) |
Mar 08, 2016 | 15.40 | 15.67 | 14.45 | 14.49 | 1,405,463 | -1.01(-6.52%) |
Mar 07, 2016 | 15.33 | 15.77 | 15.03 | 15.50 | 1,750,014 | +0.06(+0.39%) |
Mar 04, 2016 | 15.61 | 15.75 | 15.18 | 15.44 | 849,595 | -0.09(-0.58%) |
Mar 03, 2016 | 15.12 | 15.66 | 15.01 | 15.53 | 2,076,923 | +0.41(+2.71%) |
Mar 02, 2016 | 14.89 | 15.50 | 14.89 | 15.12 | 1,686,156 | +0.27(+1.82%) |