Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.81 | 19.12 | 18.34 | 18.51 | 1,001,657 | -0.27(-1.41%) |
May 27, 2016 | 18.39 | 18.78 | 18.78 | 18.78 | 849,056 | +0.21(+1.13%) |
May 26, 2016 | 19.29 | 19.29 | 18.56 | 18.57 | 865,569 | -0.48(-2.52%) |
May 25, 2016 | 18.67 | 19.20 | 18.42 | 19.05 | 1,069,321 | +0.61(+3.29%) |
May 24, 2016 | 18.52 | 18.98 | 18.28 | 18.44 | 849,266 | -0.09(-0.51%) |
May 23, 2016 | 18.81 | 19.21 | 18.46 | 18.54 | 872,097 | -0.50(-2.64%) |
May 20, 2016 | 18.43 | 19.23 | 18.19 | 19.04 | 630,302 | +0.61(+3.33%) |
May 19, 2016 | 17.91 | 18.49 | 17.60 | 18.43 | 894,029 | +0.31(+1.71%) |
May 18, 2016 | 18.62 | 18.71 | 18.06 | 18.12 | 772,711 | -0.77(-4.06%) |
May 17, 2016 | 18.86 | 19.37 | 18.73 | 18.88 | 699,911 | -0.05(-0.26%) |
May 16, 2016 | 18.88 | 19.42 | 18.83 | 18.93 | 890,536 | +0.40(+2.18%) |
May 13, 2016 | 18.94 | 19.08 | 18.37 | 18.53 | 801,693 | -0.45(-2.39%) |
May 12, 2016 | 19.21 | 19.28 | 18.73 | 18.98 | 777,197 | +0.04(+0.23%) |
May 11, 2016 | 18.53 | 19.25 | 18.18 | 18.94 | 976,233 | +0.31(+1.69%) |
May 10, 2016 | 18.94 | 19.14 | 18.49 | 18.62 | 605,669 | -0.01(-0.03%) |
May 09, 2016 | 19.24 | 19.49 | 18.13 | 18.63 | 1,365,203 | -0.89(-4.58%) |
May 06, 2016 | 19.19 | 19.87 | 19.19 | 19.52 | 941,314 | +0.07(+0.37%) |
May 05, 2016 | 18.25 | 19.78 | 18.06 | 19.45 | 1,136,972 | +0.80(+4.29%) |
May 04, 2016 | 17.65 | 18.71 | 17.65 | 18.65 | 1,734,978 | +1.00(+5.66%) |
May 03, 2016 | 17.33 | 17.79 | 17.30 | 17.65 | 1,145,234 | -0.11(-0.64%) |
May 02, 2016 | 17.51 | 17.87 | 17.16 | 17.77 | 1,111,334 | +0.13(+0.77%) |
Apr 29, 2016 | 17.58 | 18.05 | 17.25 | 17.63 | 1,592,183 | +0.08(+0.43%) |
Apr 28, 2016 | 17.82 | 18.05 | 17.44 | 17.56 | 840,037 | -0.35(-1.96%) |
Apr 27, 2016 | 17.54 | 18.10 | 17.30 | 17.91 | 693,910 | +0.62(+3.59%) |
Apr 26, 2016 | 17.33 | 17.44 | 16.95 | 17.29 | 507,662 | +0.16(+0.95%) |
Apr 25, 2016 | 17.32 | 17.32 | 16.88 | 17.12 | 639,455 | -0.20(-1.15%) |
Apr 22, 2016 | 17.20 | 17.53 | 16.95 | 17.32 | 834,342 | +0.24(+1.39%) |
Apr 21, 2016 | 17.74 | 17.84 | 17.09 | 17.09 | 1,222,377 | -0.55(-3.09%) |
Apr 20, 2016 | 17.17 | 17.65 | 17.05 | 17.63 | 803,013 | +0.36(+2.09%) |
Apr 19, 2016 | 16.56 | 17.35 | 16.47 | 17.27 | 1,555,824 | +0.87(+5.33%) |
Apr 18, 2016 | 15.29 | 16.55 | 15.19 | 16.40 | 1,340,949 | +0.72(+4.58%) |
Apr 15, 2016 | 15.58 | 16.16 | 15.32 | 15.68 | 816,828 | -0.17(-1.06%) |
Apr 14, 2016 | 15.92 | 15.92 | 15.46 | 15.85 | 373,157 | +0.03(+0.20%) |
Apr 13, 2016 | 15.73 | 16.08 | 15.42 | 15.81 | 835,236 | +0.04(+0.24%) |
Apr 12, 2016 | 15.13 | 15.96 | 14.90 | 15.77 | 1,174,623 | +0.89(+5.94%) |
Apr 11, 2016 | 14.97 | 15.33 | 14.54 | 14.89 | 1,100,418 | +0.09(+0.58%) |
Apr 08, 2016 | 14.62 | 15.11 | 14.51 | 14.80 | 1,168,599 | +0.68(+4.81%) |
Apr 07, 2016 | 13.92 | 14.24 | 13.91 | 14.12 | 1,388,149 | -0.01(-0.04%) |
Apr 06, 2016 | 13.58 | 14.42 | 13.49 | 14.13 | 988,265 | +0.76(+5.65%) |
Apr 05, 2016 | 13.49 | 13.79 | 13.33 | 13.37 | 816,132 | -0.30(-2.21%) |
Apr 04, 2016 | 13.91 | 14.34 | 13.66 | 13.68 | 1,089,643 | -0.25(-1.78%) |
Apr 01, 2016 | 14.32 | 14.50 | 13.77 | 13.92 | 1,203,390 | -0.77(-5.25%) |
Mar 31, 2016 | 14.79 | 15.14 | 14.69 | 14.70 | 1,103,572 | -0.09(-0.58%) |
Mar 30, 2016 | 14.61 | 14.95 | 14.45 | 14.78 | 756,578 | +0.42(+2.93%) |
Mar 29, 2016 | 13.90 | 14.44 | 13.57 | 14.36 | 813,256 | +0.35(+2.50%) |
Mar 28, 2016 | 14.33 | 14.44 | 13.76 | 14.01 | 1,047,302 | -0.30(-2.07%) |
Mar 24, 2016 | 14.22 | 14.31 | 14.31 | 14.31 | 885,337 | -0.05(-0.38%) |
Mar 23, 2016 | 14.74 | 15.19 | 14.30 | 14.36 | 1,214,008 | -0.58(-3.87%) |
Mar 22, 2016 | 14.48 | 15.13 | 14.48 | 14.94 | 1,341,729 | +0.29(+1.99%) |
Mar 21, 2016 | 14.73 | 14.92 | 14.30 | 14.65 | 1,297,177 | -0.04(-0.29%) |
Mar 18, 2016 | 14.88 | 15.39 | 14.36 | 14.69 | 3,683,835 | -0.02(-0.11%) |
Mar 17, 2016 | 14.21 | 15.19 | 14.04 | 14.71 | 2,076,884 | +0.51(+3.61%) |
Mar 16, 2016 | 13.36 | 14.35 | 13.36 | 14.19 | 1,563,868 | +0.78(+5.79%) |
Mar 15, 2016 | 12.98 | 13.43 | 12.93 | 13.42 | 1,203,561 | +0.17(+1.26%) |
Mar 14, 2016 | 12.75 | 13.44 | 12.70 | 13.25 | 926,942 | +0.20(+1.53%) |
Mar 11, 2016 | 12.67 | 13.06 | 12.54 | 13.05 | 1,812,989 | +0.67(+5.45%) |
Mar 10, 2016 | 12.26 | 12.74 | 12.20 | 12.37 | 1,322,801 | -0.01(-0.09%) |
Mar 09, 2016 | 12.35 | 12.57 | 12.18 | 12.39 | 862,303 | +0.22(+1.77%) |
Mar 08, 2016 | 12.45 | 12.66 | 12.11 | 12.17 | 1,483,934 | -0.59(-4.65%) |
Mar 07, 2016 | 12.76 | 12.94 | 12.58 | 12.76 | 2,131,270 | +0.06(+0.51%) |
Mar 04, 2016 | 12.83 | 13.03 | 12.32 | 12.70 | 2,966,336 | +0.06(+0.47%) |
Mar 03, 2016 | 12.00 | 13.28 | 11.99 | 12.64 | 1,812,328 | +0.65(+5.40%) |
Mar 02, 2016 | 11.14 | 12.36 | 11.04 | 11.99 | 2,554,057 | +0.74(+6.62%) |