Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.03 | 16.38 | 15.94 | 16.09 | 242,637 | +0.09(+0.58%) |
May 27, 2016 | 15.89 | 16.00 | 16.00 | 16.00 | 185,484 | +0.16(+1.00%) |
May 26, 2016 | 16.08 | 16.20 | 15.64 | 15.84 | 109,091 | -0.17(-1.05%) |
May 25, 2016 | 15.70 | 16.11 | 15.70 | 16.00 | 164,665 | +0.36(+2.33%) |
May 24, 2016 | 15.35 | 15.72 | 15.14 | 15.64 | 228,695 | +0.37(+2.45%) |
May 23, 2016 | 15.42 | 15.51 | 15.12 | 15.27 | 213,850 | -0.15(-0.97%) |
May 20, 2016 | 15.25 | 15.57 | 15.24 | 15.42 | 212,251 | +0.23(+1.54%) |
May 19, 2016 | 14.71 | 15.33 | 14.71 | 15.18 | 314,422 | +0.38(+2.59%) |
May 18, 2016 | 14.96 | 15.42 | 14.74 | 14.80 | 321,654 | -0.30(-1.98%) |
May 17, 2016 | 14.95 | 15.75 | 14.86 | 15.10 | 460,046 | +0.11(+0.75%) |
May 16, 2016 | 15.39 | 15.75 | 14.97 | 14.99 | 252,921 | -0.29(-1.90%) |
May 13, 2016 | 15.61 | 15.78 | 15.24 | 15.28 | 222,842 | -0.41(-2.62%) |
May 12, 2016 | 16.42 | 16.63 | 15.61 | 15.69 | 310,680 | -0.62(-3.78%) |
May 11, 2016 | 16.73 | 16.99 | 16.27 | 16.30 | 229,316 | -0.56(-3.32%) |
May 10, 2016 | 16.22 | 16.96 | 16.22 | 16.86 | 305,484 | +0.76(+4.70%) |
May 09, 2016 | 15.90 | 16.34 | 15.63 | 16.11 | 373,104 | +0.16(+1.00%) |
May 06, 2016 | 15.51 | 15.99 | 15.46 | 15.95 | 292,118 | +0.41(+2.64%) |
May 05, 2016 | 15.97 | 16.69 | 15.52 | 15.54 | 329,465 | -0.21(-1.36%) |
May 04, 2016 | 16.21 | 16.78 | 15.73 | 15.75 | 401,870 | -0.64(-3.91%) |
May 03, 2016 | 16.62 | 16.62 | 15.82 | 16.39 | 439,879 | -0.19(-1.12%) |
May 02, 2016 | 17.31 | 17.42 | 16.04 | 16.58 | 660,005 | -1.16(-6.55%) |
Apr 29, 2016 | 18.43 | 19.21 | 17.53 | 17.74 | 647,304 | -1.62(-8.35%) |
Apr 28, 2016 | 20.41 | 20.41 | 19.12 | 19.36 | 418,206 | -1.35(-6.51%) |
Apr 27, 2016 | 20.50 | 20.93 | 20.42 | 20.70 | 303,459 | +0.33(+1.64%) |
Apr 26, 2016 | 19.75 | 20.48 | 19.66 | 20.37 | 181,517 | +0.64(+3.25%) |
Apr 25, 2016 | 20.13 | 20.28 | 19.34 | 19.73 | 239,448 | -0.45(-2.21%) |
Apr 22, 2016 | 19.65 | 20.31 | 19.65 | 20.18 | 232,070 | +0.43(+2.16%) |
Apr 21, 2016 | 20.13 | 20.13 | 19.41 | 19.75 | 303,565 | -0.54(-2.66%) |
Apr 20, 2016 | 19.87 | 20.33 | 19.68 | 20.29 | 224,133 | +0.44(+2.20%) |
Apr 19, 2016 | 19.57 | 20.18 | 19.47 | 19.85 | 142,408 | +0.38(+1.96%) |
Apr 18, 2016 | 19.46 | 19.77 | 19.20 | 19.47 | 138,645 | -0.09(-0.47%) |
Apr 15, 2016 | 19.39 | 19.78 | 19.15 | 19.56 | 147,837 | +0.09(+0.48%) |
Apr 14, 2016 | 19.65 | 19.80 | 19.22 | 19.47 | 164,384 | -0.18(-0.90%) |
Apr 13, 2016 | 18.93 | 19.65 | 18.74 | 19.65 | 287,596 | +0.86(+4.60%) |
Apr 12, 2016 | 18.69 | 18.99 | 18.48 | 18.78 | 243,000 | +0.20(+1.05%) |
Apr 11, 2016 | 18.99 | 19.31 | 18.56 | 18.59 | 274,984 | -0.30(-1.57%) |
Apr 08, 2016 | 18.68 | 19.44 | 18.60 | 18.88 | 242,242 | +0.33(+1.80%) |
Apr 07, 2016 | 18.53 | 18.85 | 18.26 | 18.55 | 599,851 | -0.15(-0.80%) |
Apr 06, 2016 | 18.75 | 19.02 | 17.92 | 18.70 | 304,491 | -0.06(-0.35%) |
Apr 05, 2016 | 18.99 | 19.39 | 18.72 | 18.76 | 332,702 | -0.46(-2.42%) |
Apr 04, 2016 | 19.48 | 19.73 | 19.12 | 19.23 | 323,495 | -0.25(-1.29%) |
Apr 01, 2016 | 19.82 | 20.22 | 19.01 | 19.48 | 338,509 | -0.59(-2.92%) |
Mar 31, 2016 | 20.54 | 20.93 | 19.87 | 20.06 | 544,973 | -0.56(-2.70%) |
Mar 30, 2016 | 21.29 | 22.02 | 20.40 | 20.62 | 394,892 | -0.66(-3.10%) |
Mar 29, 2016 | 20.52 | 21.36 | 20.26 | 21.28 | 264,817 | +0.66(+3.20%) |
Mar 28, 2016 | 21.42 | 21.96 | 20.24 | 20.62 | 185,640 | -0.64(-3.02%) |
Mar 24, 2016 | 20.97 | 21.26 | 21.26 | 21.26 | 164,101 | +0.25(+1.19%) |
Mar 23, 2016 | 21.47 | 21.63 | 20.99 | 21.01 | 297,655 | -0.52(-2.42%) |
Mar 22, 2016 | 21.75 | 22.13 | 21.36 | 21.53 | 131,961 | -0.27(-1.24%) |
Mar 21, 2016 | 21.65 | 22.22 | 21.59 | 21.80 | 223,165 | +0.03(+0.13%) |
Mar 18, 2016 | 21.34 | 22.10 | 20.61 | 21.77 | 543,005 | +0.59(+2.76%) |
Mar 17, 2016 | 20.44 | 21.28 | 20.18 | 21.19 | 322,559 | +0.80(+3.92%) |
Mar 16, 2016 | 20.14 | 20.52 | 19.91 | 20.39 | 236,720 | +0.19(+0.92%) |
Mar 15, 2016 | 20.77 | 20.77 | 20.05 | 20.20 | 248,178 | -0.71(-3.38%) |
Mar 14, 2016 | 20.80 | 21.04 | 20.18 | 20.91 | 265,035 | -0.03(-0.13%) |
Mar 11, 2016 | 20.34 | 20.97 | 20.34 | 20.94 | 254,408 | +0.84(+4.16%) |
Mar 10, 2016 | 19.98 | 20.32 | 19.69 | 20.10 | 309,511 | +0.22(+1.12%) |
Mar 09, 2016 | 19.91 | 20.18 | 19.38 | 19.88 | 257,593 | +0.13(+0.66%) |
Mar 08, 2016 | 20.82 | 20.97 | 19.69 | 19.75 | 326,628 | -1.25(-5.93%) |
Mar 07, 2016 | 20.62 | 21.22 | 20.27 | 20.99 | 438,795 | +0.35(+1.71%) |
Mar 04, 2016 | 20.55 | 20.97 | 20.45 | 20.64 | 338,053 | +0.12(+0.59%) |
Mar 03, 2016 | 20.02 | 20.62 | 19.73 | 20.52 | 369,780 | +0.48(+2.41%) |
Mar 02, 2016 | 19.67 | 20.20 | 19.59 | 20.04 | 501,391 | +0.29(+1.46%) |