Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.23 | 21.37 | 20.97 | 21.18 | 196,740 | -0.11(-0.50%) |
May 27, 2016 | 21.14 | 21.29 | 21.29 | 21.29 | 207,966 | +0.05(+0.23%) |
May 26, 2016 | 21.37 | 21.70 | 21.20 | 21.24 | 84,662 | +0.12(+0.57%) |
May 25, 2016 | 21.46 | 21.46 | 20.88 | 21.12 | 155,248 | -0.29(-1.33%) |
May 24, 2016 | 20.87 | 21.69 | 20.87 | 21.40 | 162,965 | +0.54(+2.57%) |
May 23, 2016 | 20.87 | 21.17 | 20.60 | 20.87 | 193,570 | +0.00(+0.00%) |
May 20, 2016 | 20.81 | 21.01 | 20.79 | 20.87 | 159,667 | +0.13(+0.64%) |
May 19, 2016 | 20.76 | 21.01 | 19.74 | 20.73 | 150,562 | -0.07(-0.35%) |
May 18, 2016 | 21.35 | 21.70 | 20.76 | 20.81 | 162,798 | -0.72(-3.34%) |
May 17, 2016 | 21.40 | 21.76 | 21.31 | 21.53 | 266,015 | +0.22(+1.01%) |
May 16, 2016 | 20.91 | 21.53 | 20.91 | 21.31 | 200,819 | +0.31(+1.46%) |
May 13, 2016 | 21.26 | 21.36 | 20.64 | 21.01 | 178,316 | -0.42(-1.98%) |
May 12, 2016 | 21.23 | 21.72 | 21.23 | 21.43 | 120,400 | +0.22(+1.02%) |
May 11, 2016 | 21.75 | 21.88 | 21.12 | 21.21 | 181,707 | -0.39(-1.80%) |
May 10, 2016 | 21.36 | 22.13 | 21.28 | 21.60 | 237,866 | +0.24(+1.11%) |
May 09, 2016 | 21.21 | 21.65 | 20.66 | 21.37 | 195,468 | +0.08(+0.39%) |
May 06, 2016 | 19.82 | 21.48 | 19.45 | 21.28 | 240,415 | +1.57(+7.97%) |
May 05, 2016 | 18.81 | 20.30 | 17.97 | 19.71 | 391,133 | +1.72(+9.55%) |
May 04, 2016 | 17.25 | 18.50 | 17.18 | 17.99 | 151,276 | +0.77(+4.44%) |
May 03, 2016 | 17.36 | 17.60 | 16.67 | 17.23 | 121,412 | -0.12(-0.68%) |
May 02, 2016 | 18.08 | 18.29 | 17.19 | 17.35 | 251,084 | -0.58(-3.26%) |
Apr 29, 2016 | 17.22 | 17.98 | 16.87 | 17.93 | 181,876 | +0.79(+4.63%) |
Apr 28, 2016 | 16.68 | 17.23 | 16.50 | 17.14 | 97,607 | +0.35(+2.11%) |
Apr 27, 2016 | 16.76 | 17.08 | 16.37 | 16.78 | 119,394 | +0.24(+1.47%) |
Apr 26, 2016 | 15.95 | 16.85 | 15.85 | 16.54 | 209,226 | +0.96(+6.16%) |
Apr 25, 2016 | 15.90 | 15.97 | 15.43 | 15.58 | 131,071 | -0.33(-2.06%) |
Apr 22, 2016 | 15.87 | 15.96 | 15.67 | 15.91 | 103,237 | +0.19(+1.24%) |
Apr 21, 2016 | 15.81 | 15.81 | 15.55 | 15.71 | 144,158 | -0.10(-0.62%) |
Apr 20, 2016 | 15.63 | 15.89 | 15.23 | 15.81 | 151,450 | +0.18(+1.16%) |
Apr 19, 2016 | 15.10 | 15.75 | 14.99 | 15.63 | 145,639 | +0.59(+3.93%) |
Apr 18, 2016 | 14.61 | 15.20 | 14.48 | 15.04 | 109,987 | +0.21(+1.41%) |
Apr 15, 2016 | 14.58 | 14.91 | 14.47 | 14.83 | 135,325 | +0.19(+1.28%) |
Apr 14, 2016 | 14.50 | 14.67 | 14.10 | 14.64 | 152,205 | +0.11(+0.77%) |
Apr 13, 2016 | 14.60 | 14.82 | 14.19 | 14.53 | 163,671 | -0.01(-0.05%) |
Apr 12, 2016 | 14.59 | 14.72 | 14.38 | 14.54 | 167,252 | +0.06(+0.38%) |
Apr 11, 2016 | 13.92 | 14.58 | 13.92 | 14.48 | 160,395 | +0.56(+4.05%) |
Apr 08, 2016 | 14.07 | 14.43 | 13.90 | 13.92 | 309,448 | -0.15(-1.04%) |
Apr 07, 2016 | 13.91 | 14.42 | 13.45 | 14.06 | 530,312 | +0.66(+4.93%) |
Apr 06, 2016 | 13.00 | 13.42 | 13.00 | 13.40 | 254,288 | +0.21(+1.58%) |
Apr 05, 2016 | 12.94 | 13.27 | 12.56 | 13.19 | 351,724 | +0.33(+2.54%) |
Apr 04, 2016 | 12.76 | 12.96 | 12.64 | 12.87 | 424,815 | +0.24(+1.93%) |
Apr 01, 2016 | 12.44 | 12.87 | 12.39 | 12.62 | 218,841 | +0.10(+0.83%) |
Mar 31, 2016 | 12.38 | 12.74 | 12.35 | 12.52 | 356,725 | +0.13(+1.07%) |
Mar 30, 2016 | 12.35 | 12.58 | 12.33 | 12.39 | 1,816,820 | -0.93(-7.00%) |
Mar 29, 2016 | 14.15 | 14.27 | 13.24 | 13.32 | 234,604 | -0.92(-6.45%) |
Mar 28, 2016 | 14.33 | 14.73 | 13.95 | 14.24 | 329,063 | -0.22(-1.49%) |
Mar 24, 2016 | 15.91 | 14.45 | 14.45 | 14.45 | 693,548 | -2.52(-14.87%) |
Mar 23, 2016 | 16.59 | 17.49 | 16.46 | 16.98 | 91,564 | +0.29(+1.71%) |
Mar 22, 2016 | 16.61 | 16.84 | 16.61 | 16.69 | 29,242 | +0.02(+0.13%) |
Mar 21, 2016 | 16.37 | 16.82 | 16.05 | 16.67 | 71,867 | +0.09(+0.55%) |
Mar 18, 2016 | 16.57 | 16.73 | 16.00 | 16.58 | 172,783 | +0.06(+0.38%) |
Mar 17, 2016 | 16.69 | 16.87 | 16.35 | 16.52 | 42,390 | -0.06(-0.38%) |
Mar 16, 2016 | 15.58 | 16.68 | 15.58 | 16.58 | 73,412 | +0.90(+5.77%) |
Mar 15, 2016 | 16.05 | 16.46 | 15.36 | 15.68 | 84,511 | -0.56(-3.47%) |
Mar 14, 2016 | 16.47 | 16.72 | 16.20 | 16.24 | 39,845 | -0.39(-2.34%) |
Mar 11, 2016 | 16.85 | 16.90 | 16.41 | 16.63 | 50,437 | -0.26(-1.52%) |
Mar 10, 2016 | 17.32 | 17.42 | 16.70 | 16.89 | 54,908 | -0.29(-1.66%) |
Mar 09, 2016 | 16.48 | 17.22 | 16.48 | 17.17 | 77,408 | +0.84(+5.15%) |
Mar 08, 2016 | 15.43 | 16.49 | 15.43 | 16.33 | 81,461 | +0.65(+4.17%) |
Mar 07, 2016 | 17.10 | 17.19 | 15.52 | 15.68 | 209,748 | -1.72(-9.88%) |
Mar 04, 2016 | 17.33 | 17.60 | 17.13 | 17.40 | 136,570 | +0.06(+0.36%) |
Mar 03, 2016 | 16.46 | 17.41 | 16.38 | 17.33 | 146,683 | +0.74(+4.49%) |
Mar 02, 2016 | 16.79 | 16.86 | 16.39 | 16.59 | 61,115 | -0.14(-0.83%) |