Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.76 | 18.89 | 17.54 | 18.53 | 775,825 | +0.81(+4.57%) |
May 30, 2016 | 17.61 | 17.74 | 17.26 | 17.72 | 149,737 | -0.11(-0.62%) |
May 27, 2016 | 18.44 | 18.59 | 17.78 | 17.83 | 500,397 | -0.66(-3.57%) |
May 26, 2016 | 18.75 | 18.91 | 18.40 | 18.49 | 577,169 | -0.05(-0.27%) |
May 25, 2016 | 18.00 | 18.70 | 17.67 | 18.54 | 616,461 | +0.42(+2.32%) |
May 24, 2016 | 19.06 | 19.06 | 18.08 | 18.12 | 622,379 | -1.15(-5.97%) |
May 20, 2016 | 19.27 | 19.27 | 19.27 | 0 | +0.05(+0.26%) | |
May 19, 2016 | 18.20 | 19.51 | 18.10 | 19.22 | 1,149,518 | +0.23(+1.21%) |
May 18, 2016 | 20.56 | 20.84 | 18.98 | 18.99 | 1,694,565 | -1.96(-9.36%) |
May 17, 2016 | 20.45 | 21.27 | 20.17 | 20.95 | 1,700,849 | +0.56(+2.75%) |
May 16, 2016 | 20.67 | 20.84 | 20.19 | 20.39 | 1,114,570 | +0.14(+0.69%) |
May 13, 2016 | 20.17 | 20.63 | 20.09 | 20.25 | 1,373,779 | +0.10(+0.50%) |
May 12, 2016 | 19.56 | 20.42 | 19.12 | 20.15 | 1,748,676 | +0.72(+3.71%) |
May 11, 2016 | 19.52 | 19.85 | 18.83 | 19.43 | 1,323,821 | +0.26(+1.36%) |
May 10, 2016 | 18.47 | 19.30 | 18.30 | 19.17 | 968,514 | +0.70(+3.79%) |
May 09, 2016 | 19.05 | 19.05 | 18.23 | 18.47 | 978,176 | -1.04(-5.33%) |
May 06, 2016 | 19.03 | 19.75 | 19.03 | 19.51 | 1,192,856 | +0.73(+3.89%) |
May 05, 2016 | 18.55 | 19.00 | 18.29 | 18.78 | 905,894 | +0.52(+2.85%) |
May 04, 2016 | 18.50 | 19.22 | 17.99 | 18.26 | 1,115,900 | -0.69(-3.64%) |
May 03, 2016 | 19.04 | 19.38 | 18.62 | 18.95 | 1,076,388 | -0.10(-0.52%) |
May 02, 2016 | 19.85 | 19.85 | 18.75 | 19.05 | 1,167,185 | -0.62(-3.15%) |
Apr 29, 2016 | 19.12 | 19.75 | 19.10 | 19.67 | 1,290,235 | +0.88(+4.68%) |
Apr 28, 2016 | 18.20 | 18.99 | 18.01 | 18.79 | 940,923 | +0.74(+4.10%) |
Apr 27, 2016 | 18.27 | 18.30 | 17.55 | 18.05 | 982,573 | -0.03(-0.17%) |
Apr 26, 2016 | 17.58 | 18.13 | 17.35 | 18.08 | 904,195 | +0.53(+3.02%) |
Apr 25, 2016 | 17.46 | 17.78 | 17.33 | 17.55 | 758,588 | +0.01(+0.06%) |
Apr 22, 2016 | 18.03 | 18.22 | 17.48 | 17.54 | 900,605 | -0.53(-2.93%) |
Apr 21, 2016 | 18.14 | 18.25 | 17.52 | 18.07 | 890,397 | +0.60(+3.43%) |
Apr 20, 2016 | 17.81 | 18.41 | 17.32 | 17.47 | 1,418,116 | -0.35(-1.96%) |
Apr 19, 2016 | 17.15 | 17.92 | 17.12 | 17.82 | 1,281,138 | +1.38(+8.39%) |
Apr 18, 2016 | 16.56 | 16.68 | 16.23 | 16.44 | 580,491 | +0.08(+0.49%) |
Apr 15, 2016 | 15.82 | 16.49 | 15.64 | 16.36 | 528,975 | +0.60(+3.81%) |
Apr 14, 2016 | 16.13 | 16.18 | 15.41 | 15.76 | 618,908 | -0.43(-2.66%) |
Apr 13, 2016 | 16.34 | 16.52 | 16.12 | 16.19 | 611,725 | -0.27(-1.64%) |
Apr 12, 2016 | 16.57 | 16.72 | 16.20 | 16.46 | 983,927 | +0.15(+0.92%) |
Apr 11, 2016 | 15.98 | 16.36 | 15.93 | 16.31 | 678,263 | +0.74(+4.75%) |
Apr 08, 2016 | 15.17 | 15.78 | 14.96 | 15.57 | 679,197 | +0.62(+4.15%) |
Apr 07, 2016 | 14.81 | 15.21 | 14.73 | 14.95 | 493,466 | +0.54(+3.75%) |
Apr 06, 2016 | 14.25 | 14.41 | 14.04 | 14.41 | 467,338 | +0.04(+0.28%) |
Apr 05, 2016 | 14.11 | 14.48 | 13.93 | 14.37 | 443,345 | +0.58(+4.21%) |
Apr 04, 2016 | 14.25 | 14.30 | 13.71 | 13.79 | 260,310 | -0.46(-3.23%) |
Apr 01, 2016 | 13.77 | 14.25 | 13.69 | 14.25 | 498,843 | +0.13(+0.92%) |
Mar 31, 2016 | 14.51 | 14.51 | 14.04 | 14.12 | 519,310 | -0.13(-0.91%) |
Mar 30, 2016 | 14.50 | 14.63 | 13.99 | 14.25 | 451,122 | -0.29(-1.99%) |
Mar 29, 2016 | 13.94 | 14.69 | 13.78 | 14.54 | 506,718 | +0.67(+4.83%) |
Mar 28, 2016 | 14.15 | 14.19 | 13.60 | 13.87 | 336,047 | -0.23(-1.63%) |
Mar 24, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.58(+4.29%) | |
Mar 23, 2016 | 13.56 | 14.16 | 13.26 | 13.52 | 638,784 | -0.64(-4.52%) |
Mar 22, 2016 | 14.74 | 14.77 | 13.98 | 14.16 | 427,863 | -0.36(-2.48%) |
Mar 21, 2016 | 14.03 | 14.74 | 13.87 | 14.52 | 651,192 | +0.36(+2.54%) |
Mar 18, 2016 | 13.74 | 14.31 | 13.74 | 14.16 | 1,136,218 | +0.38(+2.76%) |
Mar 17, 2016 | 14.48 | 14.61 | 13.75 | 13.78 | 821,330 | -0.52(-3.64%) |
Mar 16, 2016 | 13.41 | 14.37 | 13.21 | 14.30 | 591,398 | +0.65(+4.76%) |
Mar 15, 2016 | 13.42 | 13.68 | 13.10 | 13.65 | 476,428 | +0.18(+1.34%) |
Mar 14, 2016 | 14.13 | 14.17 | 13.36 | 13.47 | 565,721 | -0.11(-0.81%) |
Mar 11, 2016 | 13.88 | 13.98 | 13.41 | 13.58 | 651,736 | -0.31(-2.23%) |
Mar 10, 2016 | 13.57 | 14.15 | 13.57 | 13.89 | 614,033 | +0.46(+3.43%) |
Mar 09, 2016 | 13.23 | 13.60 | 12.92 | 13.43 | 710,122 | -0.03(-0.22%) |
Mar 08, 2016 | 14.01 | 14.20 | 13.21 | 13.46 | 659,137 | -0.39(-2.82%) |
Mar 07, 2016 | 13.75 | 14.30 | 13.42 | 13.85 | 710,514 | +0.35(+2.59%) |
Mar 04, 2016 | 13.70 | 14.55 | 13.43 | 13.50 | 831,547 | +0.00(+0.00%) |
Mar 03, 2016 | 12.96 | 13.66 | 12.89 | 13.50 | 525,445 | +0.55(+4.25%) |
Mar 02, 2016 | 12.39 | 13.11 | 12.36 | 12.95 | 809,946 | +0.63(+5.11%) |