Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.84 | 22.28 | 20.22 | 20.93 | 6,880,300 | -0.26(-1.23%) |
May 27, 2016 | 22.25 | 21.19 | 21.19 | 21.19 | 6,599,500 | -1.01(-4.55%) |
May 26, 2016 | 23.16 | 24.28 | 21.85 | 22.20 | 8,475,320 | -1.15(-4.93%) |
May 25, 2016 | 22.15 | 23.72 | 20.83 | 23.35 | 21,347,468 | +4.91(+26.63%) |
May 24, 2016 | 18.29 | 18.97 | 17.57 | 18.44 | 5,554,259 | +0.96(+5.49%) |
May 23, 2016 | 19.38 | 20.14 | 17.12 | 17.48 | 7,146,597 | -1.67(-8.72%) |
May 20, 2016 | 18.50 | 19.28 | 17.85 | 19.15 | 7,477,212 | +1.55(+8.81%) |
May 19, 2016 | 17.00 | 17.88 | 16.95 | 17.60 | 2,403,598 | +0.49(+2.86%) |
May 18, 2016 | 17.19 | 17.45 | 16.84 | 17.11 | 1,520,907 | +0.03(+0.18%) |
May 17, 2016 | 17.54 | 18.01 | 16.93 | 17.08 | 2,862,666 | -0.58(-3.28%) |
May 16, 2016 | 17.33 | 18.03 | 17.22 | 17.66 | 3,091,558 | +0.48(+2.79%) |
May 13, 2016 | 16.16 | 17.22 | 15.85 | 17.18 | 2,197,187 | +0.93(+5.72%) |
May 12, 2016 | 17.41 | 17.52 | 16.12 | 16.25 | 2,651,634 | -1.28(-7.30%) |
May 11, 2016 | 18.03 | 18.26 | 17.50 | 17.53 | 2,238,027 | -0.22(-1.24%) |
May 10, 2016 | 18.00 | 18.00 | 17.11 | 17.75 | 2,663,954 | +0.12(+0.68%) |
May 09, 2016 | 17.79 | 18.62 | 17.31 | 17.63 | 5,019,141 | -0.07(-0.40%) |
May 06, 2016 | 16.57 | 18.25 | 16.05 | 17.70 | 7,040,893 | +0.94(+5.61%) |
May 05, 2016 | 16.94 | 18.01 | 15.83 | 16.76 | 10,312,955 | -0.46(-2.67%) |
May 04, 2016 | 17.73 | 18.36 | 16.62 | 17.22 | 8,795,813 | -0.80(-4.44%) |
May 03, 2016 | 18.32 | 19.84 | 17.65 | 18.02 | 27,850,232 | +0.10(+0.56%) |
May 02, 2016 | 14.83 | 18.14 | 14.52 | 17.92 | 21,857,774 | +3.73(+26.29%) |
Apr 29, 2016 | 13.77 | 15.13 | 13.70 | 14.19 | 10,368,697 | +0.39(+2.83%) |
Apr 28, 2016 | 13.73 | 15.38 | 13.25 | 13.80 | 25,265,940 | +2.25(+19.48%) |
Apr 27, 2016 | 11.09 | 11.80 | 10.45 | 11.55 | 13,368,582 | +0.53(+4.81%) |
Apr 26, 2016 | 8.060 | 11.56 | 8.020 | 11.02 | 48,968,912 | -3.93(-26.29%) |
Apr 22, 2016 | 11.41 | 15.70 | 11.10 | 14.95 | 31,322,800 | +3.93(+35.66%) |
Apr 21, 2016 | 11.66 | 12.52 | 10.50 | 11.02 | 22,698,232 | -8.69(-44.09%) |
Apr 20, 2016 | 20.87 | 20.95 | 19.16 | 19.71 | 4,579,500 | -1.15(-5.51%) |
Apr 19, 2016 | 22.25 | 22.53 | 20.64 | 20.86 | 3,225,425 | -1.57(-7.00%) |
Apr 18, 2016 | 21.62 | 23.20 | 21.00 | 22.43 | 4,365,359 | +1.33(+6.30%) |
Apr 15, 2016 | 22.16 | 22.48 | 20.63 | 21.10 | 3,155,420 | -0.90(-4.09%) |
Apr 14, 2016 | 22.59 | 22.71 | 21.82 | 22.00 | 1,562,644 | -0.35(-1.57%) |
Apr 13, 2016 | 22.65 | 23.29 | 22.19 | 22.35 | 2,104,573 | -0.25(-1.11%) |
Apr 12, 2016 | 22.47 | 22.72 | 21.59 | 22.60 | 1,588,984 | +0.12(+0.53%) |
Apr 11, 2016 | 22.70 | 23.00 | 22.40 | 22.48 | 1,385,302 | -0.20(-0.88%) |
Apr 08, 2016 | 24.03 | 24.20 | 22.37 | 22.68 | 2,099,143 | -0.60(-2.58%) |
Apr 07, 2016 | 22.99 | 24.60 | 22.34 | 23.28 | 5,053,480 | -0.02(-0.09%) |
Apr 06, 2016 | 20.96 | 23.31 | 20.10 | 23.30 | 8,590,847 | +3.77(+19.30%) |
Apr 05, 2016 | 19.83 | 20.30 | 19.51 | 19.53 | 966,948 | -0.34(-1.71%) |
Apr 04, 2016 | 20.19 | 20.31 | 19.76 | 19.87 | 1,350,655 | -0.11(-0.55%) |
Apr 01, 2016 | 19.47 | 20.63 | 19.20 | 19.98 | 2,025,826 | +0.46(+2.36%) |
Mar 31, 2016 | 19.50 | 20.10 | 19.21 | 19.52 | 1,724,664 | +0.25(+1.30%) |
Mar 30, 2016 | 19.46 | 20.10 | 18.81 | 19.27 | 2,237,187 | +0.18(+0.94%) |
Mar 29, 2016 | 17.90 | 19.14 | 17.61 | 19.09 | 1,704,538 | +1.13(+6.29%) |
Mar 28, 2016 | 18.45 | 18.67 | 17.45 | 17.96 | 1,507,134 | -0.49(-2.66%) |
Mar 24, 2016 | 18.26 | 18.45 | 18.45 | 18.45 | 1,981,200 | +0.14(+0.76%) |
Mar 23, 2016 | 20.87 | 20.87 | 18.21 | 18.31 | 3,673,334 | -2.37(-11.46%) |
Mar 22, 2016 | 20.76 | 21.34 | 19.58 | 20.68 | 4,530,669 | -1.03(-4.74%) |
Mar 21, 2016 | 18.25 | 21.89 | 18.15 | 21.71 | 6,993,949 | +3.71(+20.61%) |
Mar 18, 2016 | 17.04 | 18.09 | 16.36 | 18.00 | 3,600,287 | +0.97(+5.70%) |
Mar 17, 2016 | 15.69 | 17.15 | 15.58 | 17.03 | 3,618,142 | +2.48(+17.04%) |
Mar 16, 2016 | 15.00 | 15.46 | 14.23 | 14.55 | 1,273,206 | -0.61(-4.02%) |
Mar 15, 2016 | 16.52 | 16.56 | 14.88 | 15.16 | 2,525,448 | -1.48(-8.89%) |
Mar 14, 2016 | 16.03 | 17.35 | 15.98 | 16.64 | 2,572,487 | +0.90(+5.72%) |
Mar 11, 2016 | 16.29 | 16.30 | 14.99 | 15.74 | 2,435,295 | -0.17(-1.07%) |
Mar 10, 2016 | 14.21 | 16.10 | 14.14 | 15.91 | 3,605,701 | +2.04(+14.71%) |
Mar 09, 2016 | 14.56 | 14.63 | 13.55 | 13.87 | 1,611,509 | -0.57(-3.95%) |
Mar 08, 2016 | 14.83 | 15.74 | 14.21 | 14.44 | 3,573,007 | -0.44(-2.96%) |
Mar 07, 2016 | 14.19 | 14.99 | 13.99 | 14.88 | 980,381 | +0.59(+4.13%) |
Mar 04, 2016 | 14.33 | 14.39 | 14.02 | 14.29 | 758,062 | +0.02(+0.14%) |
Mar 03, 2016 | 14.20 | 14.46 | 13.99 | 14.27 | 649,564 | +0.09(+0.63%) |
Mar 02, 2016 | 13.45 | 14.24 | 13.37 | 14.18 | 1,448,150 | +0.69(+5.11%) |