Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.40 | 16.66 | 15.40 | 16.31 | 19,632 | +1.05(+6.88%) |
May 27, 2016 | 15.75 | 15.26 | 15.26 | 15.26 | 14,085 | -0.42(-2.68%) |
May 26, 2016 | 14.84 | 15.75 | 14.77 | 15.68 | 20,212 | +0.84(+5.66%) |
May 25, 2016 | 14.63 | 15.05 | 14.63 | 14.84 | 8,821 | +0.07(+0.47%) |
May 24, 2016 | 14.70 | 14.98 | 14.56 | 14.77 | 11,307 | +0.07(+0.48%) |
May 23, 2016 | 14.49 | 14.63 | 14.42 | 14.70 | 8,807 | +0.28(+1.94%) |
May 20, 2016 | 14.00 | 14.70 | 13.51 | 14.42 | 23,668 | +0.35(+2.49%) |
May 19, 2016 | 14.42 | 15.26 | 14.00 | 14.07 | 25,685 | -0.21(-1.47%) |
May 18, 2016 | 14.42 | 15.05 | 12.88 | 14.28 | 119,941 | -0.70(-4.67%) |
May 17, 2016 | 16.52 | 16.87 | 14.98 | 14.98 | 40,805 | -1.75(-10.46%) |
May 16, 2016 | 16.66 | 16.87 | 16.10 | 16.73 | 13,473 | +0.00(+0.00%) |
May 13, 2016 | 16.80 | 17.36 | 16.66 | 16.73 | 16,442 | -0.21(-1.24%) |
May 12, 2016 | 18.20 | 18.20 | 16.45 | 16.94 | 33,003 | -0.98(-5.47%) |
May 11, 2016 | 19.60 | 19.67 | 17.85 | 17.92 | 70,109 | -1.01(-5.36%) |
May 10, 2016 | 18.55 | 19.11 | 18.13 | 18.93 | 31,751 | +0.31(+1.69%) |
May 09, 2016 | 18.83 | 19.11 | 18.55 | 18.62 | 7,477 | -0.14(-0.75%) |
May 06, 2016 | 18.69 | 19.02 | 18.48 | 18.76 | 8,717 | +0.07(+0.37%) |
May 05, 2016 | 18.90 | 19.18 | 18.62 | 18.69 | 11,251 | +0.00(+0.00%) |
May 04, 2016 | 19.67 | 19.67 | 18.69 | 18.69 | 19,825 | -0.77(-3.96%) |
May 03, 2016 | 18.90 | 19.67 | 18.90 | 19.46 | 11,838 | +0.35(+1.83%) |
May 02, 2016 | 19.39 | 19.72 | 18.90 | 19.11 | 18,060 | -0.35(-1.80%) |
Apr 29, 2016 | 19.39 | 19.88 | 19.39 | 19.46 | 9,925 | +0.07(+0.36%) |
Apr 28, 2016 | 19.67 | 19.95 | 19.18 | 19.39 | 12,990 | -0.56(-2.81%) |
Apr 27, 2016 | 19.67 | 19.95 | 19.60 | 19.95 | 9,785 | +0.28(+1.42%) |
Apr 26, 2016 | 20.44 | 20.44 | 19.39 | 19.67 | 21,151 | -0.35(-1.75%) |
Apr 25, 2016 | 21.00 | 21.07 | 20.02 | 20.02 | 38,710 | -0.98(-4.67%) |
Apr 22, 2016 | 19.95 | 21.00 | 19.67 | 21.00 | 31,112 | +1.05(+5.26%) |
Apr 21, 2016 | 18.90 | 19.95 | 18.47 | 19.95 | 61,007 | +1.40(+7.55%) |
Apr 20, 2016 | 17.64 | 18.78 | 17.64 | 18.55 | 19,616 | +1.12(+6.43%) |
Apr 19, 2016 | 17.71 | 17.71 | 17.43 | 17.43 | 9,038 | -0.21(-1.19%) |
Apr 18, 2016 | 18.20 | 18.20 | 17.64 | 17.64 | 11,086 | -0.42(-2.33%) |
Apr 15, 2016 | 18.20 | 18.90 | 18.06 | 18.06 | 6,703 | -0.14(-0.77%) |
Apr 14, 2016 | 18.97 | 19.18 | 18.13 | 18.20 | 6,710 | -0.56(-2.99%) |
Apr 13, 2016 | 17.99 | 18.90 | 17.50 | 18.76 | 20,161 | +1.12(+6.35%) |
Apr 12, 2016 | 18.06 | 18.08 | 16.94 | 17.64 | 27,413 | -0.49(-2.70%) |
Apr 11, 2016 | 18.34 | 18.48 | 17.50 | 18.13 | 32,245 | -0.28(-1.52%) |
Apr 08, 2016 | 18.69 | 18.83 | 18.34 | 18.41 | 7,502 | -0.35(-1.87%) |
Apr 07, 2016 | 18.62 | 19.10 | 18.55 | 18.76 | 10,213 | -0.07(-0.37%) |
Apr 06, 2016 | 18.90 | 19.18 | 18.55 | 18.83 | 18,461 | -0.35(-1.82%) |
Apr 05, 2016 | 19.67 | 19.70 | 19.04 | 19.18 | 14,821 | -0.35(-1.79%) |
Apr 04, 2016 | 19.81 | 19.88 | 19.33 | 19.53 | 8,187 | -0.35(-1.76%) |
Apr 01, 2016 | 19.32 | 19.95 | 19.32 | 19.88 | 12,032 | +0.49(+2.53%) |
Mar 31, 2016 | 20.30 | 20.30 | 19.32 | 19.39 | 14,092 | -0.70(-3.48%) |
Mar 30, 2016 | 20.44 | 20.44 | 20.09 | 20.09 | 9,193 | -0.21(-1.03%) |
Mar 29, 2016 | 20.23 | 20.51 | 19.74 | 20.30 | 17,602 | -0.14(-0.68%) |
Mar 28, 2016 | 20.79 | 20.79 | 20.02 | 20.44 | 13,093 | -0.28(-1.35%) |
Mar 24, 2016 | 20.37 | 20.72 | 20.72 | 20.72 | 13,671 | +0.00(+0.00%) |
Mar 23, 2016 | 21.00 | 21.00 | 20.30 | 20.72 | 9,554 | -0.28(-1.33%) |
Mar 22, 2016 | 20.02 | 21.00 | 19.77 | 21.00 | 21,603 | +0.98(+4.90%) |
Mar 21, 2016 | 20.16 | 21.00 | 20.09 | 20.02 | 19,621 | -0.35(-1.72%) |
Mar 18, 2016 | 21.00 | 21.00 | 19.95 | 20.37 | 13,802 | -0.56(-2.68%) |
Mar 17, 2016 | 20.65 | 20.93 | 18.76 | 20.93 | 30,646 | +1.40(+7.17%) |
Mar 16, 2016 | 20.58 | 20.58 | 18.55 | 19.53 | 41,588 | -0.84(-4.12%) |
Mar 15, 2016 | 21.70 | 21.70 | 19.81 | 20.37 | 39,184 | -0.98(-4.59%) |
Mar 14, 2016 | 23.24 | 24.01 | 20.30 | 21.35 | 148,272 | -0.14(-0.65%) |
Mar 11, 2016 | 21.00 | 21.70 | 20.79 | 21.49 | 29,048 | +0.84(+4.07%) |
Mar 10, 2016 | 21.35 | 21.42 | 20.44 | 20.65 | 8,455 | -0.49(-2.32%) |
Mar 09, 2016 | 21.00 | 21.28 | 20.64 | 21.14 | 6,619 | +0.49(+2.37%) |
Mar 08, 2016 | 20.65 | 21.42 | 20.44 | 20.65 | 14,406 | +0.14(+0.68%) |
Mar 07, 2016 | 20.72 | 21.35 | 20.30 | 20.51 | 15,938 | +0.00(+0.00%) |
Mar 04, 2016 | 21.20 | 21.21 | 19.25 | 20.51 | 20,029 | -0.49(-2.33%) |
Mar 03, 2016 | 19.53 | 21.14 | 18.62 | 21.00 | 46,497 | +1.68(+8.70%) |
Mar 02, 2016 | 17.64 | 19.46 | 17.36 | 19.32 | 20,836 | +1.89(+10.84%) |