Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.00 | 17.00 | 16.00 | 16.60 | 39,967 | -0.14(-0.82%) |
May 27, 2016 | 17.00 | 16.74 | 16.74 | 16.74 | 17,140 | -0.06(-0.38%) |
May 26, 2016 | 16.60 | 17.60 | 16.20 | 16.80 | 40,438 | +0.19(+1.14%) |
May 25, 2016 | 16.20 | 17.00 | 15.40 | 16.61 | 78,280 | -0.99(-5.60%) |
May 24, 2016 | 17.40 | 17.60 | 17.06 | 17.60 | 46,667 | -0.00(-0.02%) |
May 23, 2016 | 18.80 | 19.00 | 17.60 | 17.60 | 70,451 | +0.12(+0.69%) |
May 20, 2016 | 17.56 | 18.16 | 17.04 | 17.48 | 29,004 | +0.18(+1.05%) |
May 19, 2016 | 18.00 | 18.30 | 17.20 | 17.30 | 63,653 | -0.56(-3.12%) |
May 18, 2016 | 17.40 | 18.40 | 17.40 | 17.86 | 57,335 | -0.09(-0.51%) |
May 17, 2016 | 17.40 | 18.20 | 16.60 | 17.95 | 65,571 | +0.38(+2.15%) |
May 16, 2016 | 17.20 | 18.00 | 16.60 | 17.57 | 51,747 | -0.95(-5.15%) |
May 13, 2016 | 19.00 | 19.20 | 17.80 | 18.53 | 40,980 | +0.03(+0.15%) |
May 12, 2016 | 20.40 | 20.40 | 18.20 | 18.50 | 71,274 | -1.90(-9.32%) |
May 11, 2016 | 20.80 | 21.80 | 20.40 | 20.40 | 46,857 | -1.60(-7.27%) |
May 10, 2016 | 23.40 | 23.40 | 20.00 | 22.00 | 65,385 | -2.80(-11.29%) |
May 09, 2016 | 25.60 | 25.60 | 24.20 | 24.80 | 24,684 | -0.60(-2.36%) |
May 06, 2016 | 25.60 | 25.80 | 25.20 | 25.40 | 30,032 | -0.60(-2.31%) |
May 05, 2016 | 26.60 | 26.60 | 26.00 | 26.00 | 21,432 | -0.40(-1.52%) |
May 04, 2016 | 27.60 | 29.00 | 26.00 | 26.40 | 39,532 | -2.00(-7.04%) |
May 03, 2016 | 29.80 | 30.20 | 28.40 | 28.40 | 32,415 | -1.60(-5.33%) |
May 02, 2016 | 27.80 | 30.00 | 27.00 | 30.00 | 44,756 | +2.40(+8.70%) |
Apr 29, 2016 | 26.60 | 27.60 | 26.20 | 27.60 | 34,173 | +0.80(+2.99%) |
Apr 28, 2016 | 27.20 | 27.60 | 26.80 | 26.80 | 14,041 | -0.60(-2.19%) |
Apr 27, 2016 | 27.60 | 27.60 | 26.80 | 27.40 | 19,396 | -0.20(-0.72%) |
Apr 26, 2016 | 27.00 | 27.60 | 26.60 | 27.60 | 23,944 | +1.00(+3.76%) |
Apr 25, 2016 | 27.60 | 27.60 | 26.60 | 26.60 | 20,533 | -0.80(-2.92%) |
Apr 22, 2016 | 27.00 | 28.00 | 27.00 | 27.40 | 12,716 | +0.20(+0.74%) |
Apr 21, 2016 | 26.00 | 27.20 | 26.00 | 27.20 | 20,348 | +1.00(+3.82%) |
Apr 20, 2016 | 27.00 | 27.20 | 26.20 | 26.20 | 24,678 | -1.00(-3.68%) |
Apr 19, 2016 | 28.00 | 28.00 | 26.00 | 27.20 | 38,141 | -1.00(-3.55%) |
Apr 18, 2016 | 26.20 | 30.20 | 26.00 | 28.20 | 95,079 | +1.80(+6.82%) |
Apr 15, 2016 | 21.60 | 27.60 | 21.28 | 26.40 | 87,911 | +5.40(+25.71%) |
Apr 14, 2016 | 21.60 | 21.60 | 20.00 | 21.00 | 30,741 | -2.60(-11.02%) |
Apr 13, 2016 | 23.60 | 24.20 | 23.00 | 23.60 | 16,743 | +0.20(+0.85%) |
Apr 12, 2016 | 23.80 | 24.00 | 23.20 | 23.40 | 15,177 | -0.40(-1.68%) |
Apr 11, 2016 | 23.60 | 24.80 | 23.40 | 23.80 | 22,559 | +1.00(+4.39%) |
Apr 08, 2016 | 23.00 | 23.40 | 22.20 | 22.80 | 9,259 | -0.20(-0.87%) |
Apr 07, 2016 | 23.80 | 23.80 | 23.00 | 23.00 | 14,514 | -0.80(-3.36%) |
Apr 06, 2016 | 23.20 | 24.00 | 22.20 | 23.80 | 20,566 | +0.60(+2.59%) |
Apr 05, 2016 | 22.80 | 23.60 | 22.60 | 23.20 | 20,098 | +0.00(+0.00%) |
Apr 04, 2016 | 19.40 | 23.40 | 19.40 | 23.20 | 52,296 | +3.00(+14.85%) |
Apr 01, 2016 | 19.00 | 20.60 | 18.90 | 20.20 | 23,626 | +1.31(+6.93%) |
Mar 31, 2016 | 18.80 | 19.11 | 18.20 | 18.89 | 13,646 | +0.27(+1.45%) |
Mar 30, 2016 | 18.60 | 19.22 | 18.00 | 18.62 | 15,900 | +0.02(+0.12%) |
Mar 29, 2016 | 18.39 | 18.65 | 18.39 | 18.60 | 12,794 | -0.25(-1.35%) |
Mar 28, 2016 | 19.20 | 19.20 | 18.80 | 18.85 | 19,548 | -0.35(-1.81%) |
Mar 24, 2016 | 19.40 | 19.20 | 19.20 | 19.20 | 10,850 | +0.20(+1.05%) |
Mar 23, 2016 | 19.50 | 20.00 | 19.00 | 19.00 | 17,988 | -0.00(-0.02%) |
Mar 22, 2016 | 19.20 | 19.33 | 19.00 | 19.00 | 8,669 | -0.39(-2.01%) |
Mar 21, 2016 | 18.80 | 19.99 | 18.39 | 19.39 | 16,126 | +1.19(+6.56%) |
Mar 18, 2016 | 17.40 | 18.74 | 17.40 | 18.20 | 35,889 | +0.81(+4.65%) |
Mar 17, 2016 | 17.00 | 17.80 | 16.72 | 17.39 | 15,204 | -0.50(-2.79%) |
Mar 16, 2016 | 17.54 | 18.11 | 17.37 | 17.89 | 21,964 | +0.09(+0.52%) |
Mar 15, 2016 | 17.20 | 18.09 | 17.00 | 17.80 | 19,853 | -0.60(-3.26%) |
Mar 14, 2016 | 19.40 | 19.40 | 18.00 | 18.40 | 10,691 | -0.60(-3.15%) |
Mar 11, 2016 | 18.60 | 19.10 | 18.40 | 19.00 | 9,781 | +0.57(+3.10%) |
Mar 10, 2016 | 19.20 | 19.20 | 18.00 | 18.43 | 11,716 | +0.01(+0.07%) |
Mar 09, 2016 | 19.22 | 19.22 | 17.80 | 18.41 | 13,157 | +0.01(+0.07%) |
Mar 08, 2016 | 19.40 | 19.40 | 18.40 | 18.40 | 14,257 | -1.31(-6.64%) |
Mar 07, 2016 | 19.00 | 19.94 | 18.80 | 19.71 | 15,194 | +0.25(+1.28%) |
Mar 04, 2016 | 19.40 | 20.00 | 19.40 | 19.46 | 11,871 | +0.02(+0.08%) |
Mar 03, 2016 | 19.03 | 19.60 | 19.03 | 19.44 | 8,565 | +0.07(+0.38%) |
Mar 02, 2016 | 19.00 | 19.60 | 19.00 | 19.37 | 14,750 | +0.10(+0.52%) |