Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.56 | 18.71 | 18.45 | 18.52 | 894,861 | -0.01(-0.05%) |
May 27, 2016 | 18.20 | 18.53 | 18.53 | 18.53 | 1,001,442 | +0.42(+2.33%) |
May 26, 2016 | 18.58 | 18.66 | 18.11 | 18.11 | 1,004,124 | -0.39(-2.12%) |
May 25, 2016 | 18.33 | 18.60 | 18.27 | 18.50 | 1,042,344 | +0.25(+1.40%) |
May 24, 2016 | 18.15 | 18.36 | 18.00 | 18.25 | 1,040,429 | +0.20(+1.09%) |
May 23, 2016 | 17.95 | 18.41 | 17.94 | 18.05 | 1,696,566 | +0.01(+0.05%) |
May 20, 2016 | 17.78 | 18.13 | 17.78 | 18.04 | 1,727,888 | +0.35(+1.99%) |
May 19, 2016 | 17.74 | 17.85 | 17.35 | 17.69 | 1,390,996 | -0.28(-1.58%) |
May 18, 2016 | 18.20 | 18.53 | 17.88 | 17.97 | 2,094,786 | -0.43(-2.34%) |
May 17, 2016 | 18.37 | 18.78 | 18.22 | 18.41 | 1,791,959 | +0.01(+0.05%) |
May 16, 2016 | 18.20 | 18.60 | 18.20 | 18.40 | 1,028,348 | +0.33(+1.84%) |
May 13, 2016 | 18.57 | 18.72 | 17.98 | 18.06 | 2,338,963 | -0.53(-2.85%) |
May 12, 2016 | 18.96 | 19.33 | 18.38 | 18.59 | 2,305,106 | -0.44(-2.32%) |
May 11, 2016 | 18.92 | 19.27 | 18.65 | 19.03 | 1,925,719 | +0.11(+0.57%) |
May 10, 2016 | 18.27 | 18.97 | 18.19 | 18.93 | 2,470,308 | +0.75(+4.15%) |
May 09, 2016 | 18.11 | 18.25 | 17.87 | 18.17 | 1,504,911 | -0.23(-1.23%) |
May 06, 2016 | 18.44 | 18.56 | 18.05 | 18.40 | 2,845,310 | -0.04(-0.21%) |
May 05, 2016 | 18.94 | 19.01 | 18.43 | 18.44 | 3,903,265 | -0.34(-1.83%) |
May 04, 2016 | 18.70 | 18.98 | 18.32 | 18.78 | 3,872,321 | -0.04(-0.21%) |
May 03, 2016 | 18.68 | 19.25 | 18.25 | 18.82 | 4,877,783 | +0.58(+3.17%) |
May 02, 2016 | 18.09 | 18.34 | 17.96 | 18.24 | 2,457,748 | +0.15(+0.81%) |
Apr 29, 2016 | 18.05 | 18.19 | 17.91 | 18.09 | 2,239,886 | +0.08(+0.44%) |
Apr 28, 2016 | 17.92 | 18.24 | 17.81 | 18.01 | 2,353,810 | -0.08(-0.43%) |
Apr 27, 2016 | 17.95 | 18.14 | 17.94 | 18.09 | 2,283,479 | +0.16(+0.87%) |
Apr 26, 2016 | 17.58 | 17.97 | 17.46 | 17.94 | 1,658,217 | +0.48(+2.75%) |
Apr 25, 2016 | 17.87 | 17.96 | 17.28 | 17.46 | 1,872,067 | -0.51(-2.84%) |
Apr 22, 2016 | 17.74 | 18.13 | 17.62 | 17.96 | 1,853,124 | +0.30(+1.72%) |
Apr 21, 2016 | 17.82 | 18.06 | 17.59 | 17.66 | 1,932,939 | -0.09(-0.50%) |
Apr 20, 2016 | 17.74 | 17.85 | 17.65 | 17.75 | 1,876,976 | +0.07(+0.39%) |
Apr 19, 2016 | 17.58 | 17.81 | 17.48 | 17.68 | 1,746,113 | +0.15(+0.84%) |
Apr 18, 2016 | 17.18 | 17.55 | 17.10 | 17.53 | 2,140,652 | +0.19(+1.07%) |
Apr 15, 2016 | 17.19 | 17.37 | 17.16 | 17.35 | 1,557,260 | +0.11(+0.63%) |
Apr 14, 2016 | 17.18 | 17.33 | 16.93 | 17.24 | 1,875,970 | +0.12(+0.69%) |
Apr 13, 2016 | 16.92 | 17.23 | 16.77 | 17.12 | 1,908,838 | +0.43(+2.58%) |
Apr 12, 2016 | 16.55 | 16.77 | 16.43 | 16.69 | 2,018,613 | +0.20(+1.19%) |
Apr 11, 2016 | 16.15 | 16.65 | 16.15 | 16.49 | 2,383,224 | +0.48(+3.00%) |
Apr 08, 2016 | 16.10 | 16.39 | 15.91 | 16.01 | 1,424,293 | +0.18(+1.11%) |
Apr 07, 2016 | 16.08 | 16.27 | 15.73 | 15.84 | 1,822,470 | -0.17(-1.04%) |
Apr 06, 2016 | 15.71 | 16.09 | 15.70 | 16.00 | 2,833,339 | +0.85(+5.63%) |
Apr 05, 2016 | 15.18 | 15.37 | 14.97 | 15.15 | 1,411,240 | -0.21(-1.34%) |
Apr 04, 2016 | 15.78 | 15.87 | 15.33 | 15.36 | 1,393,586 | -0.41(-2.61%) |
Apr 01, 2016 | 15.44 | 15.80 | 15.25 | 15.77 | 1,824,913 | +0.13(+0.81%) |
Mar 31, 2016 | 15.46 | 15.71 | 15.28 | 15.64 | 2,181,693 | +0.22(+1.40%) |
Mar 30, 2016 | 15.66 | 15.72 | 15.11 | 15.43 | 1,734,886 | -0.13(-0.82%) |
Mar 29, 2016 | 14.98 | 15.59 | 14.92 | 15.55 | 2,025,278 | +0.02(+0.13%) |
Mar 28, 2016 | 15.47 | 15.58 | 15.19 | 15.53 | 1,069,282 | +0.10(+0.63%) |
Mar 24, 2016 | 15.25 | 15.44 | 15.44 | 15.44 | 1,405,080 | -0.05(-0.32%) |
Mar 23, 2016 | 15.77 | 15.85 | 15.48 | 15.49 | 1,355,801 | -0.48(-3.01%) |
Mar 22, 2016 | 15.62 | 16.11 | 15.51 | 15.97 | 1,693,812 | +0.10(+0.62%) |
Mar 21, 2016 | 15.75 | 16.02 | 15.61 | 15.87 | 1,745,727 | +0.04(+0.25%) |
Mar 18, 2016 | 16.21 | 16.31 | 15.55 | 15.83 | 4,760,860 | -0.09(-0.55%) |
Mar 17, 2016 | 14.77 | 16.11 | 14.77 | 15.92 | 4,006,732 | +1.23(+8.41%) |
Mar 16, 2016 | 14.06 | 14.79 | 13.94 | 14.68 | 2,860,492 | +0.60(+4.25%) |
Mar 15, 2016 | 14.60 | 14.67 | 13.90 | 14.08 | 2,752,749 | -0.73(-4.90%) |
Mar 14, 2016 | 14.40 | 14.95 | 14.33 | 14.81 | 3,267,747 | +0.35(+2.44%) |
Mar 11, 2016 | 14.08 | 14.52 | 13.95 | 14.46 | 2,978,679 | +0.58(+4.17%) |
Mar 10, 2016 | 13.83 | 13.95 | 13.52 | 13.88 | 2,433,950 | +0.05(+0.35%) |
Mar 09, 2016 | 13.80 | 14.05 | 13.49 | 13.83 | 2,040,242 | +0.10(+0.71%) |
Mar 08, 2016 | 14.29 | 14.49 | 13.58 | 13.73 | 2,841,469 | -1.02(-6.91%) |
Mar 07, 2016 | 14.77 | 15.13 | 14.45 | 14.75 | 2,059,786 | -0.08(-0.53%) |
Mar 04, 2016 | 15.00 | 15.36 | 14.61 | 14.83 | 2,527,407 | -0.09(-0.59%) |
Mar 03, 2016 | 14.41 | 14.92 | 14.20 | 14.92 | 3,118,878 | +0.53(+3.68%) |
Mar 02, 2016 | 14.29 | 14.40 | 13.47 | 14.39 | 5,588,997 | +0.14(+0.96%) |