Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.48 | 19.83 | 19.48 | 19.81 | 336,942 | +0.35(+1.80%) |
May 27, 2016 | 19.22 | 19.46 | 19.46 | 19.46 | 144,000 | +0.30(+1.57%) |
May 26, 2016 | 19.13 | 19.23 | 19.01 | 19.16 | 201,382 | +0.11(+0.58%) |
May 25, 2016 | 18.91 | 19.07 | 18.81 | 19.05 | 234,718 | +0.15(+0.79%) |
May 24, 2016 | 18.68 | 19.05 | 18.59 | 18.90 | 316,802 | +0.43(+2.33%) |
May 23, 2016 | 18.44 | 18.76 | 18.33 | 18.47 | 327,784 | +0.04(+0.22%) |
May 20, 2016 | 18.00 | 18.55 | 18.00 | 18.43 | 401,726 | +0.42(+2.33%) |
May 19, 2016 | 18.37 | 18.57 | 17.84 | 18.01 | 542,143 | -0.54(-2.91%) |
May 18, 2016 | 18.84 | 18.99 | 18.44 | 18.55 | 366,446 | -0.35(-1.85%) |
May 17, 2016 | 19.17 | 19.45 | 18.81 | 18.90 | 369,401 | -0.35(-1.82%) |
May 16, 2016 | 18.80 | 19.43 | 18.80 | 19.25 | 392,654 | +0.43(+2.28%) |
May 13, 2016 | 18.44 | 18.92 | 18.38 | 18.82 | 419,038 | +0.28(+1.51%) |
May 12, 2016 | 19.05 | 19.12 | 18.19 | 18.54 | 269,486 | -0.39(-2.06%) |
May 11, 2016 | 19.25 | 19.27 | 18.93 | 18.93 | 265,789 | -0.33(-1.71%) |
May 10, 2016 | 19.00 | 19.31 | 18.88 | 19.26 | 503,617 | +0.26(+1.37%) |
May 09, 2016 | 19.04 | 19.22 | 18.85 | 19.00 | 284,986 | -0.08(-0.42%) |
May 06, 2016 | 18.87 | 19.11 | 18.64 | 19.08 | 463,235 | +0.18(+0.95%) |
May 05, 2016 | 18.86 | 19.08 | 18.71 | 18.90 | 468,601 | +0.18(+0.96%) |
May 04, 2016 | 18.50 | 19.03 | 18.50 | 18.72 | 411,742 | -0.03(-0.16%) |
May 03, 2016 | 18.95 | 19.21 | 18.58 | 18.75 | 523,547 | -0.35(-1.83%) |
May 02, 2016 | 18.85 | 19.24 | 18.73 | 19.10 | 865,733 | +0.41(+2.19%) |
Apr 29, 2016 | 20.41 | 20.50 | 18.67 | 18.69 | 1,434,565 | -1.80(-8.78%) |
Apr 28, 2016 | 20.76 | 20.97 | 20.40 | 20.49 | 431,338 | -0.34(-1.63%) |
Apr 27, 2016 | 21.17 | 21.38 | 20.77 | 20.83 | 573,578 | -0.47(-2.21%) |
Apr 26, 2016 | 21.25 | 21.39 | 21.09 | 21.30 | 646,790 | +0.11(+0.52%) |
Apr 25, 2016 | 21.00 | 21.29 | 20.93 | 21.19 | 806,206 | +0.17(+0.81%) |
Apr 22, 2016 | 20.91 | 21.71 | 20.54 | 21.02 | 1,390,596 | +0.10(+0.48%) |
Apr 21, 2016 | 20.08 | 21.46 | 19.72 | 20.92 | 3,777,418 | -6.18(-22.80%) |
Apr 20, 2016 | 27.37 | 27.40 | 26.73 | 27.10 | 351,841 | -0.25(-0.91%) |
Apr 19, 2016 | 27.40 | 27.51 | 26.97 | 27.35 | 258,651 | +0.17(+0.63%) |
Apr 18, 2016 | 26.78 | 27.57 | 26.63 | 27.18 | 292,074 | +0.28(+1.04%) |
Apr 15, 2016 | 26.89 | 27.00 | 26.66 | 26.90 | 181,635 | -0.04(-0.15%) |
Apr 14, 2016 | 26.89 | 26.96 | 26.43 | 26.94 | 172,734 | +0.11(+0.41%) |
Apr 13, 2016 | 26.02 | 26.83 | 26.00 | 26.83 | 277,689 | +1.08(+4.19%) |
Apr 12, 2016 | 25.38 | 26.01 | 25.37 | 25.75 | 225,771 | +0.37(+1.46%) |
Apr 11, 2016 | 26.02 | 26.31 | 25.38 | 25.38 | 163,390 | -0.45(-1.74%) |
Apr 08, 2016 | 25.45 | 26.04 | 25.45 | 25.83 | 128,440 | +0.62(+2.46%) |
Apr 07, 2016 | 25.48 | 25.68 | 25.05 | 25.21 | 259,843 | -0.49(-1.91%) |
Apr 06, 2016 | 25.57 | 25.78 | 25.31 | 25.70 | 113,352 | +0.18(+0.71%) |
Apr 05, 2016 | 25.65 | 26.06 | 25.35 | 25.52 | 128,948 | -0.42(-1.62%) |
Apr 04, 2016 | 26.36 | 26.67 | 25.78 | 25.94 | 267,914 | -0.42(-1.59%) |
Apr 01, 2016 | 25.85 | 26.43 | 25.85 | 26.36 | 184,979 | +0.21(+0.80%) |
Mar 31, 2016 | 25.79 | 26.38 | 25.79 | 26.15 | 158,627 | +0.32(+1.24%) |
Mar 30, 2016 | 25.84 | 26.41 | 25.71 | 25.83 | 228,827 | +0.19(+0.74%) |
Mar 29, 2016 | 24.25 | 25.81 | 24.25 | 25.64 | 297,709 | +1.39(+5.73%) |
Mar 28, 2016 | 24.53 | 24.54 | 23.97 | 24.25 | 123,809 | -0.15(-0.61%) |
Mar 24, 2016 | 23.92 | 24.40 | 24.40 | 24.40 | 206,100 | +0.36(+1.50%) |
Mar 23, 2016 | 24.55 | 24.63 | 24.04 | 24.04 | 200,844 | -0.57(-2.32%) |
Mar 22, 2016 | 24.88 | 25.11 | 24.54 | 24.61 | 220,827 | -0.48(-1.91%) |
Mar 21, 2016 | 24.71 | 25.18 | 24.69 | 25.09 | 236,334 | +0.41(+1.66%) |
Mar 18, 2016 | 24.83 | 25.24 | 24.56 | 24.68 | 481,762 | +0.01(+0.04%) |
Mar 17, 2016 | 23.96 | 24.81 | 23.65 | 24.67 | 390,534 | +0.67(+2.79%) |
Mar 16, 2016 | 23.92 | 24.16 | 23.73 | 24.00 | 220,404 | -0.02(-0.08%) |
Mar 15, 2016 | 23.50 | 24.22 | 23.31 | 24.02 | 241,613 | +0.34(+1.44%) |
Mar 14, 2016 | 23.87 | 23.87 | 23.46 | 23.68 | 182,252 | -0.39(-1.62%) |
Mar 11, 2016 | 23.60 | 24.10 | 23.44 | 24.07 | 184,302 | +0.74(+3.17%) |
Mar 10, 2016 | 24.30 | 24.44 | 23.22 | 23.33 | 485,117 | -0.90(-3.71%) |
Mar 09, 2016 | 24.56 | 25.00 | 24.01 | 24.23 | 252,345 | -0.27(-1.10%) |
Mar 08, 2016 | 24.83 | 25.11 | 24.46 | 24.50 | 296,046 | -0.56(-2.23%) |
Mar 07, 2016 | 24.97 | 25.40 | 24.79 | 25.06 | 317,527 | -0.03(-0.12%) |
Mar 04, 2016 | 24.91 | 25.31 | 24.82 | 25.09 | 355,586 | +0.17(+0.68%) |
Mar 03, 2016 | 24.05 | 24.94 | 24.05 | 24.92 | 225,857 | +0.87(+3.62%) |
Mar 02, 2016 | 23.96 | 24.33 | 23.85 | 24.05 | 370,535 | -0.01(-0.04%) |