Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.07 | 20.37 | 19.71 | 19.92 | 1,173,582 | -0.11(-0.55%) |
May 27, 2016 | 20.01 | 20.03 | 20.03 | 20.03 | 812,610 | -0.13(-0.63%) |
May 26, 2016 | 20.40 | 20.51 | 20.02 | 20.16 | 634,830 | -0.05(-0.26%) |
May 25, 2016 | 19.83 | 20.39 | 19.83 | 20.21 | 514,300 | +0.54(+2.74%) |
May 24, 2016 | 20.00 | 20.09 | 19.58 | 19.67 | 847,913 | -0.22(-1.12%) |
May 23, 2016 | 20.09 | 20.22 | 19.67 | 19.89 | 611,825 | -0.32(-1.57%) |
May 20, 2016 | 19.89 | 20.34 | 19.69 | 20.21 | 1,415,854 | +0.43(+2.19%) |
May 19, 2016 | 19.26 | 20.05 | 18.95 | 19.78 | 1,607,117 | +0.42(+2.16%) |
May 18, 2016 | 19.30 | 19.55 | 18.86 | 19.36 | 1,702,401 | +0.12(+0.60%) |
May 17, 2016 | 18.70 | 19.34 | 18.70 | 19.24 | 1,355,365 | +0.45(+2.42%) |
May 16, 2016 | 18.61 | 18.91 | 18.47 | 18.79 | 1,442,150 | +0.45(+2.45%) |
May 13, 2016 | 18.14 | 18.57 | 18.12 | 18.34 | 890,085 | +0.11(+0.58%) |
May 12, 2016 | 18.29 | 18.47 | 17.93 | 18.23 | 846,510 | +0.25(+1.41%) |
May 11, 2016 | 17.22 | 18.12 | 17.06 | 17.98 | 1,550,159 | +0.61(+3.50%) |
May 10, 2016 | 17.09 | 17.38 | 16.83 | 17.37 | 1,221,289 | +0.49(+2.88%) |
May 09, 2016 | 16.51 | 16.93 | 16.17 | 16.88 | 1,610,860 | +0.25(+1.49%) |
May 06, 2016 | 16.50 | 16.91 | 16.33 | 16.64 | 660,612 | +0.09(+0.54%) |
May 05, 2016 | 16.57 | 16.91 | 16.42 | 16.55 | 1,275,322 | +0.22(+1.33%) |
May 04, 2016 | 16.32 | 16.88 | 15.87 | 16.33 | 1,409,740 | -0.03(-0.19%) |
May 03, 2016 | 16.56 | 16.67 | 16.16 | 16.36 | 1,607,843 | -0.56(-3.31%) |
May 02, 2016 | 17.16 | 17.16 | 16.60 | 16.92 | 1,129,057 | -0.22(-1.30%) |
Apr 29, 2016 | 17.20 | 17.72 | 17.02 | 17.14 | 1,233,884 | -0.10(-0.58%) |
Apr 28, 2016 | 17.34 | 17.78 | 17.10 | 17.24 | 958,322 | -0.21(-1.21%) |
Apr 27, 2016 | 17.37 | 17.73 | 17.30 | 17.46 | 1,917,853 | +0.15(+0.86%) |
Apr 26, 2016 | 17.42 | 17.42 | 16.94 | 17.31 | 1,334,181 | +0.04(+0.21%) |
Apr 25, 2016 | 17.69 | 17.73 | 17.08 | 17.27 | 1,212,967 | -0.30(-1.68%) |
Apr 22, 2016 | 17.59 | 18.00 | 17.38 | 17.57 | 1,137,134 | +0.02(+0.09%) |
Apr 21, 2016 | 17.96 | 18.10 | 17.46 | 17.55 | 845,651 | -0.37(-2.05%) |
Apr 20, 2016 | 17.31 | 18.66 | 17.31 | 17.92 | 1,895,528 | +0.54(+3.10%) |
Apr 19, 2016 | 16.67 | 17.44 | 16.67 | 17.38 | 1,039,740 | +0.85(+5.17%) |
Apr 18, 2016 | 15.59 | 16.54 | 15.53 | 16.52 | 626,985 | +0.63(+3.94%) |
Apr 15, 2016 | 16.22 | 16.51 | 15.86 | 15.90 | 538,843 | -0.47(-2.85%) |
Apr 14, 2016 | 16.62 | 16.69 | 16.28 | 16.36 | 720,072 | -0.17(-1.03%) |
Apr 13, 2016 | 16.38 | 16.60 | 15.95 | 16.53 | 518,170 | +0.20(+1.21%) |
Apr 12, 2016 | 15.58 | 16.47 | 15.54 | 16.34 | 611,339 | +0.77(+4.92%) |
Apr 11, 2016 | 15.63 | 15.94 | 15.50 | 15.57 | 635,852 | +0.05(+0.30%) |
Apr 08, 2016 | 15.62 | 15.98 | 15.45 | 15.52 | 807,181 | +0.25(+1.66%) |
Apr 07, 2016 | 15.38 | 15.73 | 15.12 | 15.27 | 857,206 | -0.24(-1.54%) |
Apr 06, 2016 | 15.45 | 15.68 | 15.18 | 15.51 | 634,856 | +0.25(+1.66%) |
Apr 05, 2016 | 15.41 | 15.57 | 15.19 | 15.25 | 1,127,160 | -0.35(-2.23%) |
Apr 04, 2016 | 15.91 | 16.14 | 15.43 | 15.60 | 1,585,337 | -0.32(-1.99%) |
Apr 01, 2016 | 16.02 | 16.37 | 15.64 | 15.92 | 692,126 | -0.55(-3.37%) |
Mar 31, 2016 | 15.89 | 16.51 | 15.77 | 16.47 | 676,437 | +0.54(+3.38%) |
Mar 30, 2016 | 16.05 | 16.47 | 15.83 | 15.93 | 996,984 | +0.23(+1.45%) |
Mar 29, 2016 | 15.39 | 15.83 | 15.14 | 15.70 | 659,222 | +0.03(+0.20%) |
Mar 28, 2016 | 15.56 | 15.82 | 15.22 | 15.67 | 1,348,719 | +0.11(+0.70%) |
Mar 24, 2016 | 15.24 | 15.56 | 15.56 | 15.56 | 1,682,355 | +0.04(+0.23%) |
Mar 23, 2016 | 16.37 | 16.38 | 15.52 | 15.53 | 1,586,196 | -1.03(-6.20%) |
Mar 22, 2016 | 15.94 | 17.03 | 15.90 | 16.55 | 1,220,534 | +0.26(+1.59%) |
Mar 21, 2016 | 16.86 | 17.08 | 16.21 | 16.30 | 1,654,067 | -0.46(-2.72%) |
Mar 18, 2016 | 17.19 | 17.44 | 16.68 | 16.75 | 3,551,007 | -0.23(-1.34%) |
Mar 17, 2016 | 15.89 | 17.00 | 15.89 | 16.98 | 3,103,466 | +1.18(+7.44%) |
Mar 16, 2016 | 14.46 | 16.03 | 14.37 | 15.80 | 2,105,652 | +1.46(+10.19%) |
Mar 15, 2016 | 14.29 | 14.34 | 13.80 | 14.34 | 876,247 | -0.10(-0.68%) |
Mar 14, 2016 | 14.16 | 14.52 | 13.93 | 14.44 | 793,152 | +0.09(+0.61%) |
Mar 11, 2016 | 14.05 | 14.51 | 14.05 | 14.35 | 1,646,568 | +0.61(+4.41%) |
Mar 10, 2016 | 13.99 | 14.07 | 13.62 | 13.75 | 605,746 | -0.24(-1.74%) |
Mar 09, 2016 | 13.81 | 14.20 | 13.70 | 13.99 | 1,197,763 | +0.44(+3.21%) |
Mar 08, 2016 | 14.17 | 14.17 | 13.35 | 13.55 | 1,364,996 | -0.74(-5.18%) |
Mar 07, 2016 | 13.94 | 14.34 | 13.84 | 14.30 | 2,169,692 | +0.51(+3.68%) |
Mar 04, 2016 | 14.29 | 14.48 | 13.54 | 13.79 | 2,318,138 | -0.43(-3.02%) |
Mar 03, 2016 | 13.70 | 14.27 | 13.60 | 14.22 | 1,303,087 | +0.48(+3.51%) |
Mar 02, 2016 | 12.78 | 13.82 | 12.78 | 13.74 | 1,338,620 | +0.76(+5.83%) |