Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.76 | 21.85 | 20.66 | 21.05 | 1,134,791 | +0.05(+0.24%) |
May 27, 2016 | 21.55 | 21.00 | 21.00 | 21.00 | 1,348,854 | -0.84(-3.86%) |
May 26, 2016 | 22.54 | 23.04 | 21.40 | 21.85 | 1,167,097 | -0.25(-1.12%) |
May 25, 2016 | 20.80 | 22.34 | 20.51 | 22.10 | 1,966,137 | +0.94(+4.46%) |
May 24, 2016 | 21.05 | 21.82 | 21.05 | 21.15 | 1,317,401 | -0.79(-3.62%) |
May 23, 2016 | 21.95 | 22.49 | 21.35 | 21.95 | 909,335 | -0.45(-2.00%) |
May 20, 2016 | 22.89 | 23.04 | 21.90 | 22.39 | 2,318,875 | -0.15(-0.66%) |
May 19, 2016 | 21.80 | 22.64 | 21.50 | 22.54 | 1,268,891 | -0.10(-0.44%) |
May 18, 2016 | 25.12 | 25.27 | 22.44 | 22.64 | 1,840,901 | -2.53(-10.06%) |
May 17, 2016 | 24.13 | 25.62 | 23.83 | 25.17 | 1,352,528 | +0.74(+3.05%) |
May 16, 2016 | 25.32 | 25.62 | 24.43 | 24.43 | 1,536,841 | +0.25(+1.03%) |
May 13, 2016 | 23.59 | 25.08 | 23.29 | 24.18 | 1,687,746 | +0.70(+2.96%) |
May 12, 2016 | 23.54 | 24.48 | 23.04 | 23.49 | 2,203,111 | -0.35(-1.46%) |
May 11, 2016 | 23.39 | 24.33 | 23.19 | 23.83 | 2,582,703 | +1.19(+5.26%) |
May 10, 2016 | 21.30 | 22.99 | 20.80 | 22.64 | 1,865,220 | +1.79(+8.57%) |
May 09, 2016 | 20.61 | 21.70 | 20.56 | 20.85 | 2,449,248 | +0.45(+2.19%) |
May 06, 2016 | 19.76 | 20.85 | 19.59 | 20.41 | 1,552,599 | +1.14(+5.93%) |
May 05, 2016 | 18.82 | 19.51 | 18.62 | 19.27 | 1,262,856 | +0.84(+4.58%) |
May 04, 2016 | 19.27 | 19.81 | 18.37 | 18.42 | 1,098,281 | -1.19(-6.08%) |
May 03, 2016 | 20.71 | 20.76 | 19.37 | 19.61 | 1,644,668 | -1.09(-5.28%) |
May 02, 2016 | 21.30 | 21.30 | 20.16 | 20.71 | 1,298,426 | -0.20(-0.95%) |
Apr 29, 2016 | 20.66 | 21.20 | 20.46 | 20.90 | 1,603,427 | +0.84(+4.21%) |
Apr 28, 2016 | 19.46 | 20.36 | 19.17 | 20.06 | 1,121,266 | +0.79(+4.12%) |
Apr 27, 2016 | 19.41 | 19.61 | 18.77 | 19.27 | 977,304 | +0.10(+0.52%) |
Apr 26, 2016 | 19.12 | 19.46 | 18.52 | 19.17 | 972,664 | +0.35(+1.85%) |
Apr 25, 2016 | 18.82 | 19.12 | 18.27 | 18.82 | 1,234,851 | -0.05(-0.26%) |
Apr 22, 2016 | 18.77 | 19.54 | 18.67 | 18.87 | 1,322,099 | -0.05(-0.26%) |
Apr 21, 2016 | 19.37 | 19.56 | 18.82 | 18.92 | 1,396,030 | +0.10(+0.53%) |
Apr 20, 2016 | 19.27 | 19.76 | 18.57 | 18.82 | 1,330,631 | -0.45(-2.32%) |
Apr 19, 2016 | 19.27 | 19.41 | 18.77 | 19.27 | 1,390,353 | +0.74(+4.02%) |
Apr 18, 2016 | 18.67 | 18.82 | 18.32 | 18.52 | 935,044 | +0.25(+1.36%) |
Apr 15, 2016 | 17.83 | 18.47 | 17.38 | 18.27 | 1,041,843 | +0.55(+3.08%) |
Apr 14, 2016 | 18.12 | 18.22 | 17.23 | 17.73 | 804,649 | -0.45(-2.46%) |
Apr 13, 2016 | 18.37 | 19.07 | 17.97 | 18.17 | 1,123,146 | -0.50(-2.66%) |
Apr 12, 2016 | 18.47 | 19.02 | 17.83 | 18.67 | 1,604,584 | +0.60(+3.30%) |
Apr 11, 2016 | 17.53 | 18.60 | 17.48 | 18.07 | 1,941,240 | +1.19(+7.06%) |
Apr 08, 2016 | 16.44 | 17.43 | 16.29 | 16.88 | 2,382,417 | +0.94(+5.92%) |
Apr 07, 2016 | 15.69 | 16.09 | 15.54 | 15.94 | 1,209,392 | +0.50(+3.22%) |
Apr 06, 2016 | 15.05 | 15.44 | 14.95 | 15.44 | 826,687 | +0.20(+1.30%) |
Apr 05, 2016 | 15.29 | 15.49 | 14.90 | 15.24 | 693,592 | +0.25(+1.66%) |
Apr 04, 2016 | 15.54 | 15.59 | 14.95 | 15.00 | 702,455 | -0.55(-3.51%) |
Apr 01, 2016 | 15.24 | 15.54 | 14.90 | 15.54 | 604,046 | -0.15(-0.95%) |
Mar 31, 2016 | 15.79 | 15.99 | 15.59 | 15.69 | 1,360,390 | +0.15(+0.96%) |
Mar 30, 2016 | 15.54 | 15.74 | 15.05 | 15.54 | 1,059,203 | -0.15(-0.95%) |
Mar 29, 2016 | 15.24 | 15.79 | 14.80 | 15.69 | 1,325,517 | +0.70(+4.64%) |
Mar 28, 2016 | 15.39 | 15.49 | 14.80 | 15.00 | 944,348 | -0.15(-0.98%) |
Mar 24, 2016 | 15.19 | 15.14 | 15.14 | 15.14 | 1,157,067 | -0.45(-2.87%) |
Mar 23, 2016 | 16.09 | 16.44 | 15.59 | 15.59 | 1,125,193 | -1.14(-6.83%) |
Mar 22, 2016 | 17.43 | 17.58 | 16.63 | 16.73 | 1,402,625 | -0.05(-0.30%) |
Mar 21, 2016 | 17.03 | 17.43 | 16.58 | 16.78 | 960,815 | -0.20(-1.17%) |
Mar 18, 2016 | 16.68 | 17.38 | 16.53 | 16.98 | 3,064,732 | +0.15(+0.89%) |
Mar 17, 2016 | 18.02 | 18.12 | 16.58 | 16.83 | 1,737,259 | -0.84(-4.78%) |
Mar 16, 2016 | 16.14 | 17.73 | 15.69 | 17.68 | 1,536,234 | +1.49(+9.20%) |
Mar 15, 2016 | 15.84 | 16.39 | 15.49 | 16.19 | 1,062,175 | +0.20(+1.24%) |
Mar 14, 2016 | 16.78 | 17.03 | 15.94 | 15.99 | 1,386,587 | -0.79(-4.73%) |
Mar 11, 2016 | 17.93 | 18.03 | 16.53 | 16.78 | 1,966,690 | -1.19(-6.63%) |
Mar 10, 2016 | 16.98 | 18.25 | 16.88 | 17.97 | 1,974,136 | +1.19(+7.10%) |
Mar 09, 2016 | 16.73 | 17.13 | 16.14 | 16.78 | 1,071,473 | -0.45(-2.59%) |
Mar 08, 2016 | 18.22 | 18.47 | 16.93 | 17.23 | 1,478,483 | -0.99(-5.45%) |
Mar 07, 2016 | 17.63 | 18.47 | 17.58 | 18.22 | 1,664,047 | +0.99(+5.76%) |
Mar 04, 2016 | 16.19 | 17.68 | 16.09 | 17.23 | 3,020,168 | +1.14(+7.10%) |
Mar 03, 2016 | 14.65 | 16.09 | 14.65 | 16.09 | 1,361,923 | +1.44(+9.83%) |
Mar 02, 2016 | 14.30 | 14.65 | 14.10 | 14.65 | 760,251 | +0.50(+3.51%) |