Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.33 | 17.36 | 16.64 | 16.97 | 482,785 | -0.24(-1.39%) |
May 27, 2016 | 17.10 | 17.21 | 17.21 | 17.21 | 483,200 | +0.05(+0.29%) |
May 26, 2016 | 16.92 | 17.29 | 16.90 | 17.16 | 472,739 | +0.24(+1.42%) |
May 25, 2016 | 17.04 | 17.14 | 16.60 | 16.92 | 465,435 | -0.14(-0.82%) |
May 24, 2016 | 16.76 | 17.08 | 16.62 | 17.06 | 392,962 | +0.42(+2.52%) |
May 23, 2016 | 16.76 | 16.86 | 16.60 | 16.64 | 571,087 | -0.16(-0.95%) |
May 20, 2016 | 16.46 | 16.80 | 16.38 | 16.80 | 501,318 | +0.41(+2.50%) |
May 19, 2016 | 16.68 | 16.90 | 16.21 | 16.39 | 334,483 | -0.22(-1.32%) |
May 18, 2016 | 16.65 | 16.82 | 16.28 | 16.61 | 636,834 | +0.10(+0.61%) |
May 17, 2016 | 17.12 | 17.16 | 16.49 | 16.51 | 808,141 | -0.67(-3.90%) |
May 16, 2016 | 17.02 | 17.40 | 16.89 | 17.18 | 566,706 | +0.26(+1.54%) |
May 13, 2016 | 17.39 | 17.39 | 16.77 | 16.92 | 734,964 | -0.42(-2.42%) |
May 12, 2016 | 17.92 | 17.92 | 17.33 | 17.34 | 320,768 | -0.47(-2.64%) |
May 11, 2016 | 18.05 | 18.17 | 17.79 | 17.81 | 373,087 | -0.27(-1.49%) |
May 10, 2016 | 17.99 | 18.10 | 17.71 | 18.08 | 540,623 | +0.17(+0.95%) |
May 09, 2016 | 18.51 | 18.66 | 17.71 | 17.91 | 532,275 | -0.64(-3.45%) |
May 06, 2016 | 19.54 | 20.00 | 17.69 | 18.55 | 1,178,754 | -1.29(-6.50%) |
May 05, 2016 | 19.69 | 20.05 | 19.50 | 19.84 | 410,952 | +0.15(+0.76%) |
May 04, 2016 | 20.15 | 20.20 | 19.61 | 19.69 | 390,232 | -0.61(-3.00%) |
May 03, 2016 | 20.16 | 20.35 | 19.95 | 20.30 | 277,211 | +0.01(+0.05%) |
May 02, 2016 | 20.15 | 20.32 | 19.59 | 20.29 | 383,962 | +0.30(+1.50%) |
Apr 29, 2016 | 20.21 | 20.49 | 19.96 | 19.99 | 219,704 | -0.15(-0.74%) |
Apr 28, 2016 | 20.10 | 20.49 | 20.10 | 20.14 | 192,703 | +0.04(+0.20%) |
Apr 27, 2016 | 20.11 | 20.18 | 19.84 | 20.10 | 237,822 | -0.04(-0.20%) |
Apr 26, 2016 | 20.05 | 20.22 | 19.90 | 20.14 | 168,342 | +0.20(+1.00%) |
Apr 25, 2016 | 19.87 | 20.16 | 19.68 | 19.94 | 417,397 | +0.09(+0.45%) |
Apr 22, 2016 | 19.61 | 20.00 | 19.53 | 19.85 | 310,402 | +0.13(+0.66%) |
Apr 21, 2016 | 19.59 | 19.80 | 19.45 | 19.72 | 286,324 | +0.19(+0.97%) |
Apr 20, 2016 | 19.31 | 19.66 | 19.25 | 19.53 | 254,981 | +0.29(+1.51%) |
Apr 19, 2016 | 19.34 | 19.57 | 19.14 | 19.24 | 205,972 | -0.11(-0.57%) |
Apr 18, 2016 | 18.77 | 19.41 | 18.70 | 19.35 | 201,860 | +0.51(+2.71%) |
Apr 15, 2016 | 18.83 | 18.94 | 18.64 | 18.84 | 118,737 | -0.03(-0.16%) |
Apr 14, 2016 | 19.04 | 19.04 | 18.82 | 18.87 | 181,709 | -0.14(-0.74%) |
Apr 13, 2016 | 18.60 | 19.05 | 18.60 | 19.01 | 372,300 | +0.48(+2.59%) |
Apr 12, 2016 | 18.69 | 18.69 | 18.22 | 18.53 | 222,556 | -0.10(-0.54%) |
Apr 11, 2016 | 19.11 | 19.25 | 18.62 | 18.63 | 333,408 | -0.42(-2.20%) |
Apr 08, 2016 | 19.08 | 19.23 | 18.86 | 19.05 | 192,134 | +0.08(+0.42%) |
Apr 07, 2016 | 19.43 | 19.54 | 18.89 | 18.97 | 365,532 | -0.60(-3.07%) |
Apr 06, 2016 | 19.46 | 19.66 | 19.33 | 19.57 | 165,176 | +0.19(+0.98%) |
Apr 05, 2016 | 19.34 | 19.55 | 19.19 | 19.38 | 380,881 | -0.05(-0.26%) |
Apr 04, 2016 | 19.44 | 19.52 | 19.28 | 19.43 | 321,741 | +0.07(+0.36%) |
Apr 01, 2016 | 19.63 | 19.63 | 19.26 | 19.36 | 337,604 | -0.46(-2.32%) |
Mar 31, 2016 | 19.62 | 19.94 | 19.44 | 19.82 | 350,028 | +0.18(+0.92%) |
Mar 30, 2016 | 19.74 | 20.06 | 19.54 | 19.64 | 303,281 | +0.05(+0.26%) |
Mar 29, 2016 | 19.25 | 19.61 | 19.04 | 19.59 | 373,107 | +0.36(+1.87%) |
Mar 28, 2016 | 19.31 | 19.51 | 19.11 | 19.23 | 232,748 | -0.02(-0.10%) |
Mar 24, 2016 | 19.11 | 19.25 | 19.25 | 19.25 | 343,400 | -0.04(-0.21%) |
Mar 23, 2016 | 19.25 | 19.44 | 19.09 | 19.29 | 503,077 | -0.07(-0.36%) |
Mar 22, 2016 | 18.98 | 19.41 | 18.78 | 19.36 | 362,323 | +0.21(+1.10%) |
Mar 21, 2016 | 18.92 | 19.29 | 18.80 | 19.15 | 518,535 | +0.18(+0.95%) |
Mar 18, 2016 | 18.68 | 19.23 | 18.37 | 18.97 | 917,472 | +0.38(+2.04%) |
Mar 17, 2016 | 18.50 | 18.83 | 17.93 | 18.59 | 457,741 | +0.04(+0.22%) |
Mar 16, 2016 | 17.71 | 18.64 | 17.50 | 18.55 | 1,370,002 | +1.21(+6.98%) |
Mar 15, 2016 | 17.86 | 17.86 | 17.30 | 17.34 | 276,409 | -0.64(-3.56%) |
Mar 14, 2016 | 17.80 | 18.10 | 17.80 | 17.98 | 410,450 | +0.07(+0.39%) |
Mar 11, 2016 | 17.99 | 18.06 | 17.80 | 17.91 | 331,685 | +0.12(+0.67%) |
Mar 10, 2016 | 18.25 | 18.36 | 17.59 | 17.79 | 256,769 | -0.47(-2.57%) |
Mar 09, 2016 | 18.21 | 18.49 | 17.95 | 18.26 | 520,306 | +0.16(+0.88%) |
Mar 08, 2016 | 18.61 | 18.67 | 18.09 | 18.10 | 314,427 | -0.58(-3.10%) |
Mar 07, 2016 | 18.53 | 18.77 | 18.45 | 18.68 | 299,544 | +0.13(+0.70%) |
Mar 04, 2016 | 18.45 | 18.67 | 18.27 | 18.55 | 358,773 | +0.16(+0.87%) |
Mar 03, 2016 | 18.31 | 18.58 | 18.24 | 18.39 | 444,550 | +0.00(+0.00%) |
Mar 02, 2016 | 18.64 | 18.70 | 18.21 | 18.39 | 288,743 | -0.20(-1.08%) |