Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.06 | 18.87 | 17.11 | 18.13 | 218,909 | +0.26(+1.45%) |
May 27, 2016 | 17.49 | 17.87 | 17.87 | 17.87 | 133,900 | +0.42(+2.41%) |
May 26, 2016 | 17.82 | 17.84 | 17.20 | 17.45 | 191,263 | -0.39(-2.19%) |
May 25, 2016 | 17.61 | 18.55 | 17.58 | 17.84 | 231,815 | +0.36(+2.06%) |
May 24, 2016 | 16.86 | 17.67 | 16.76 | 17.48 | 290,474 | +0.62(+3.68%) |
May 23, 2016 | 16.00 | 17.21 | 16.00 | 16.86 | 178,040 | +0.86(+5.37%) |
May 20, 2016 | 15.65 | 16.24 | 15.65 | 16.00 | 171,699 | +0.46(+2.96%) |
May 19, 2016 | 15.72 | 16.13 | 15.06 | 15.54 | 111,553 | -0.18(-1.15%) |
May 18, 2016 | 15.59 | 16.05 | 15.53 | 15.72 | 174,331 | +0.10(+0.64%) |
May 17, 2016 | 15.51 | 16.13 | 15.34 | 15.62 | 130,990 | -0.02(-0.13%) |
May 16, 2016 | 15.54 | 15.78 | 14.50 | 15.64 | 362,203 | +0.14(+0.90%) |
May 13, 2016 | 15.26 | 15.88 | 15.01 | 15.50 | 161,475 | +0.20(+1.31%) |
May 12, 2016 | 15.72 | 15.72 | 15.03 | 15.30 | 208,081 | -0.39(-2.49%) |
May 11, 2016 | 15.77 | 15.90 | 15.27 | 15.69 | 317,775 | -0.15(-0.95%) |
May 10, 2016 | 16.89 | 17.06 | 15.29 | 15.84 | 269,220 | -0.84(-5.04%) |
May 09, 2016 | 15.85 | 17.89 | 15.80 | 16.68 | 359,192 | +0.78(+4.91%) |
May 06, 2016 | 18.01 | 18.17 | 14.59 | 15.90 | 503,753 | -3.00(-15.87%) |
May 05, 2016 | 18.75 | 19.20 | 17.75 | 18.90 | 312,412 | +0.15(+0.80%) |
May 04, 2016 | 20.09 | 20.45 | 18.34 | 18.75 | 440,606 | -1.46(-7.22%) |
May 03, 2016 | 21.32 | 21.82 | 20.12 | 20.21 | 100,612 | -1.34(-6.22%) |
May 02, 2016 | 20.81 | 21.56 | 20.11 | 21.55 | 92,680 | +0.83(+4.01%) |
Apr 29, 2016 | 20.99 | 21.16 | 20.07 | 20.72 | 96,887 | -0.32(-1.52%) |
Apr 28, 2016 | 21.25 | 21.50 | 20.63 | 21.04 | 114,707 | -0.31(-1.45%) |
Apr 27, 2016 | 21.46 | 21.75 | 20.97 | 21.35 | 111,486 | -0.19(-0.88%) |
Apr 26, 2016 | 21.98 | 23.15 | 21.25 | 21.54 | 193,811 | -0.40(-1.82%) |
Apr 25, 2016 | 22.34 | 22.34 | 21.59 | 21.94 | 222,698 | -0.41(-1.83%) |
Apr 22, 2016 | 22.34 | 22.77 | 21.97 | 22.35 | 127,452 | +0.01(+0.04%) |
Apr 21, 2016 | 22.02 | 22.98 | 21.69 | 22.34 | 144,203 | +0.32(+1.45%) |
Apr 20, 2016 | 22.60 | 22.76 | 21.51 | 22.02 | 146,477 | -0.49(-2.18%) |
Apr 19, 2016 | 23.47 | 23.50 | 22.05 | 22.51 | 111,671 | -0.88(-3.76%) |
Apr 18, 2016 | 22.94 | 23.65 | 22.16 | 23.39 | 101,777 | +0.34(+1.48%) |
Apr 15, 2016 | 23.09 | 23.58 | 22.54 | 23.05 | 85,429 | -0.05(-0.22%) |
Apr 14, 2016 | 22.94 | 23.55 | 22.71 | 23.10 | 104,374 | +0.16(+0.70%) |
Apr 13, 2016 | 22.79 | 23.41 | 21.72 | 22.94 | 80,485 | +0.34(+1.50%) |
Apr 12, 2016 | 22.00 | 22.69 | 21.67 | 22.60 | 100,538 | +0.62(+2.82%) |
Apr 11, 2016 | 22.20 | 22.86 | 21.68 | 21.98 | 113,002 | -0.12(-0.54%) |
Apr 08, 2016 | 23.63 | 23.63 | 21.59 | 22.10 | 162,328 | -1.08(-4.66%) |
Apr 07, 2016 | 23.74 | 24.39 | 22.67 | 23.18 | 149,898 | -0.81(-3.38%) |
Apr 06, 2016 | 22.71 | 24.43 | 22.59 | 23.99 | 190,733 | +1.44(+6.39%) |
Apr 05, 2016 | 22.94 | 23.47 | 22.50 | 22.55 | 149,092 | -0.65(-2.80%) |
Apr 04, 2016 | 22.40 | 24.13 | 22.32 | 23.20 | 238,859 | +0.84(+3.76%) |
Apr 01, 2016 | 21.27 | 22.97 | 21.06 | 22.36 | 133,765 | +0.96(+4.49%) |
Mar 31, 2016 | 20.89 | 22.46 | 20.56 | 21.40 | 176,336 | +0.61(+2.93%) |
Mar 30, 2016 | 20.99 | 21.67 | 20.36 | 20.79 | 168,863 | -0.02(-0.10%) |
Mar 29, 2016 | 19.63 | 20.87 | 18.85 | 20.81 | 239,087 | +1.34(+6.88%) |
Mar 28, 2016 | 20.12 | 20.12 | 19.43 | 19.47 | 133,532 | -0.52(-2.60%) |
Mar 24, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 252,300 | -0.14(-0.70%) |
Mar 23, 2016 | 21.24 | 22.14 | 20.11 | 20.13 | 146,041 | -1.20(-5.63%) |
Mar 22, 2016 | 20.38 | 21.37 | 20.15 | 21.33 | 223,294 | +0.93(+4.56%) |
Mar 21, 2016 | 19.63 | 20.80 | 18.97 | 20.40 | 152,548 | +0.69(+3.50%) |
Mar 18, 2016 | 19.59 | 20.85 | 19.02 | 19.71 | 296,237 | +0.28(+1.44%) |
Mar 17, 2016 | 18.92 | 19.76 | 18.12 | 19.43 | 198,537 | +0.39(+2.05%) |
Mar 16, 2016 | 18.92 | 19.40 | 18.55 | 19.04 | 153,755 | +0.14(+0.74%) |
Mar 15, 2016 | 20.97 | 20.97 | 18.63 | 18.90 | 196,082 | -2.38(-11.18%) |
Mar 14, 2016 | 20.44 | 21.46 | 19.81 | 21.28 | 159,925 | +0.70(+3.40%) |
Mar 11, 2016 | 21.52 | 21.52 | 19.66 | 20.58 | 249,909 | -0.66(-3.11%) |
Mar 10, 2016 | 21.01 | 22.19 | 20.48 | 21.24 | 166,201 | +0.01(+0.05%) |
Mar 09, 2016 | 21.70 | 21.77 | 20.57 | 21.23 | 122,948 | -0.47(-2.17%) |
Mar 08, 2016 | 23.71 | 23.82 | 21.41 | 21.70 | 141,798 | -2.11(-8.86%) |
Mar 07, 2016 | 22.41 | 24.18 | 22.20 | 23.81 | 137,317 | +1.35(+6.01%) |
Mar 04, 2016 | 23.15 | 23.31 | 22.17 | 22.46 | 116,866 | -0.70(-3.02%) |
Mar 03, 2016 | 23.74 | 23.78 | 22.40 | 23.16 | 130,469 | -0.65(-2.73%) |
Mar 02, 2016 | 22.93 | 24.86 | 22.50 | 23.81 | 293,763 | +1.36(+6.06%) |