Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.09 | 17.12 | 16.83 | 17.01 | 1,271,281 | +0.00(+0.00%) |
May 27, 2016 | 16.45 | 17.01 | 17.01 | 17.01 | 1,119,842 | +0.56(+3.42%) |
May 26, 2016 | 16.33 | 16.55 | 16.24 | 16.45 | 1,192,275 | +0.23(+1.39%) |
May 25, 2016 | 16.00 | 16.28 | 15.95 | 16.22 | 1,198,960 | +0.23(+1.41%) |
May 24, 2016 | 15.89 | 16.06 | 15.68 | 16.00 | 1,361,681 | +0.01(+0.06%) |
May 23, 2016 | 16.45 | 16.65 | 15.96 | 15.99 | 1,382,386 | -0.42(-2.56%) |
May 20, 2016 | 15.81 | 16.48 | 15.72 | 16.41 | 3,069,848 | +0.30(+1.85%) |
May 19, 2016 | 16.31 | 16.60 | 16.00 | 16.11 | 2,774,440 | -0.23(-1.43%) |
May 18, 2016 | 16.68 | 16.72 | 16.14 | 16.34 | 1,525,835 | -0.47(-2.77%) |
May 17, 2016 | 17.93 | 17.93 | 16.71 | 16.81 | 2,183,539 | -1.18(-6.54%) |
May 16, 2016 | 17.77 | 18.14 | 17.60 | 17.98 | 851,625 | +0.19(+1.05%) |
May 13, 2016 | 18.16 | 18.21 | 17.70 | 17.80 | 1,029,369 | -0.50(-2.75%) |
May 12, 2016 | 18.31 | 18.49 | 18.05 | 18.30 | 752,272 | +0.09(+0.51%) |
May 11, 2016 | 18.52 | 18.52 | 18.02 | 18.21 | 1,189,407 | -0.61(-3.22%) |
May 10, 2016 | 18.87 | 19.02 | 18.59 | 18.81 | 547,392 | -0.11(-0.59%) |
May 09, 2016 | 18.91 | 19.28 | 18.82 | 18.93 | 1,046,386 | +0.08(+0.45%) |
May 06, 2016 | 18.39 | 18.97 | 18.28 | 18.84 | 1,140,300 | +0.35(+1.92%) |
May 05, 2016 | 19.15 | 19.27 | 18.49 | 18.49 | 1,506,102 | -0.59(-3.08%) |
May 04, 2016 | 18.53 | 19.23 | 18.46 | 19.08 | 1,358,102 | +0.44(+2.35%) |
May 03, 2016 | 18.54 | 18.87 | 18.16 | 18.64 | 1,340,453 | +0.12(+0.66%) |
May 02, 2016 | 18.42 | 18.56 | 18.20 | 18.52 | 950,888 | +0.09(+0.51%) |
Apr 29, 2016 | 18.60 | 18.60 | 18.25 | 18.42 | 1,026,955 | -0.12(-0.65%) |
Apr 28, 2016 | 18.75 | 18.80 | 18.48 | 18.54 | 910,383 | -0.22(-1.19%) |
Apr 27, 2016 | 18.53 | 18.81 | 18.02 | 18.77 | 874,790 | +0.14(+0.75%) |
Apr 26, 2016 | 18.26 | 18.64 | 18.20 | 18.63 | 691,777 | +0.34(+1.84%) |
Apr 25, 2016 | 18.16 | 18.38 | 17.83 | 18.29 | 978,907 | +0.07(+0.36%) |
Apr 22, 2016 | 18.13 | 18.35 | 17.90 | 18.23 | 682,603 | +0.17(+0.93%) |
Apr 21, 2016 | 18.60 | 18.60 | 17.89 | 18.06 | 855,423 | -0.36(-1.97%) |
Apr 20, 2016 | 18.45 | 18.65 | 18.32 | 18.42 | 522,708 | +0.08(+0.46%) |
Apr 19, 2016 | 18.75 | 18.75 | 18.25 | 18.34 | 629,341 | -0.37(-1.99%) |
Apr 18, 2016 | 18.55 | 18.79 | 18.38 | 18.71 | 544,642 | +0.04(+0.20%) |
Apr 15, 2016 | 18.41 | 18.85 | 18.25 | 18.67 | 653,206 | +0.11(+0.60%) |
Apr 14, 2016 | 18.80 | 18.80 | 18.43 | 18.56 | 593,800 | -0.19(-1.00%) |
Apr 13, 2016 | 18.49 | 18.78 | 18.00 | 18.75 | 926,122 | +0.42(+2.29%) |
Apr 12, 2016 | 17.90 | 18.47 | 17.77 | 18.33 | 1,071,498 | +0.48(+2.66%) |
Apr 11, 2016 | 18.25 | 18.59 | 17.85 | 17.85 | 978,208 | -0.35(-1.90%) |
Apr 08, 2016 | 18.39 | 18.42 | 17.96 | 18.20 | 1,994,729 | -0.18(-0.96%) |
Apr 07, 2016 | 18.73 | 19.58 | 18.08 | 18.38 | 3,037,606 | -0.51(-2.72%) |
Apr 06, 2016 | 18.83 | 19.08 | 18.40 | 18.89 | 1,037,486 | +0.06(+0.30%) |
Apr 05, 2016 | 19.03 | 19.17 | 18.82 | 18.83 | 832,139 | -0.26(-1.37%) |
Apr 04, 2016 | 19.46 | 19.57 | 19.00 | 19.09 | 886,737 | -0.40(-2.03%) |
Apr 01, 2016 | 19.54 | 19.64 | 18.88 | 19.49 | 1,172,723 | -0.19(-0.97%) |
Mar 31, 2016 | 19.96 | 20.17 | 19.61 | 19.68 | 1,165,150 | -0.22(-1.12%) |
Mar 30, 2016 | 20.46 | 20.65 | 19.65 | 19.91 | 1,413,092 | -0.44(-2.15%) |
Mar 29, 2016 | 19.98 | 20.69 | 19.87 | 20.34 | 2,334,164 | +0.39(+1.96%) |
Mar 28, 2016 | 17.91 | 20.29 | 17.91 | 19.95 | 3,981,463 | +2.16(+12.17%) |
Mar 24, 2016 | 17.53 | 17.79 | 17.79 | 17.79 | 3,008,407 | +0.12(+0.69%) |
Mar 23, 2016 | 18.23 | 18.24 | 17.43 | 17.67 | 2,547,254 | -0.71(-3.86%) |
Mar 22, 2016 | 18.38 | 18.90 | 18.33 | 18.38 | 1,295,890 | -0.32(-1.70%) |
Mar 21, 2016 | 18.39 | 18.72 | 17.97 | 18.69 | 1,634,984 | +0.35(+1.93%) |
Mar 18, 2016 | 17.96 | 18.41 | 17.86 | 18.34 | 1,746,962 | +0.49(+2.72%) |
Mar 17, 2016 | 16.90 | 17.95 | 16.83 | 17.85 | 1,941,650 | +0.97(+5.75%) |
Mar 16, 2016 | 16.93 | 17.05 | 16.43 | 16.88 | 1,285,379 | -0.19(-1.09%) |
Mar 15, 2016 | 17.27 | 17.43 | 16.93 | 17.07 | 762,141 | -0.14(-0.81%) |
Mar 14, 2016 | 17.53 | 17.70 | 16.95 | 17.21 | 983,926 | -0.70(-3.91%) |
Mar 11, 2016 | 17.54 | 17.91 | 17.49 | 17.91 | 608,454 | +0.49(+2.84%) |
Mar 10, 2016 | 17.28 | 17.54 | 17.01 | 17.42 | 599,066 | +0.18(+1.03%) |
Mar 09, 2016 | 17.57 | 17.65 | 17.14 | 17.24 | 572,009 | -0.18(-1.02%) |
Mar 08, 2016 | 17.65 | 17.83 | 17.38 | 17.42 | 640,926 | -0.29(-1.63%) |
Mar 07, 2016 | 17.44 | 17.97 | 17.26 | 17.70 | 684,027 | +0.21(+1.17%) |
Mar 04, 2016 | 17.36 | 17.80 | 17.36 | 17.50 | 479,260 | +0.07(+0.43%) |
Mar 03, 2016 | 17.54 | 17.62 | 17.29 | 17.42 | 615,860 | -0.17(-0.95%) |
Mar 02, 2016 | 17.26 | 17.67 | 17.26 | 17.59 | 540,498 | +0.32(+1.84%) |