Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.45 | 18.85 | 18.23 | 18.66 | 676,390 | +0.23(+1.25%) |
May 27, 2016 | 18.39 | 18.43 | 18.43 | 18.43 | 317,300 | +0.04(+0.22%) |
May 26, 2016 | 18.60 | 18.64 | 18.34 | 18.39 | 310,308 | -0.13(-0.70%) |
May 25, 2016 | 18.22 | 18.72 | 17.98 | 18.52 | 567,702 | +0.32(+1.76%) |
May 24, 2016 | 18.22 | 18.39 | 17.76 | 18.20 | 922,986 | +0.22(+1.22%) |
May 23, 2016 | 18.19 | 18.60 | 17.88 | 17.98 | 410,655 | -0.06(-0.33%) |
May 20, 2016 | 17.60 | 18.09 | 17.27 | 18.04 | 310,199 | +0.54(+3.09%) |
May 19, 2016 | 17.94 | 18.47 | 17.15 | 17.50 | 296,964 | -0.45(-2.51%) |
May 18, 2016 | 17.25 | 18.26 | 17.25 | 17.95 | 330,564 | +0.60(+3.46%) |
May 17, 2016 | 17.56 | 18.02 | 17.00 | 17.35 | 355,966 | -0.25(-1.42%) |
May 16, 2016 | 17.53 | 18.23 | 17.00 | 17.60 | 486,161 | +0.11(+0.63%) |
May 13, 2016 | 17.04 | 17.75 | 17.04 | 17.49 | 346,741 | +0.38(+2.22%) |
May 12, 2016 | 17.66 | 17.97 | 17.02 | 17.11 | 496,999 | -0.34(-1.95%) |
May 11, 2016 | 17.80 | 18.52 | 17.41 | 17.45 | 391,131 | -0.49(-2.73%) |
May 10, 2016 | 17.00 | 18.27 | 17.00 | 17.94 | 837,950 | +1.21(+7.23%) |
May 09, 2016 | 16.00 | 16.95 | 16.00 | 16.73 | 588,947 | +0.94(+5.95%) |
May 06, 2016 | 16.00 | 16.38 | 15.21 | 15.79 | 627,751 | -0.43(-2.65%) |
May 05, 2016 | 16.62 | 17.02 | 16.09 | 16.22 | 364,098 | -0.33(-1.99%) |
May 04, 2016 | 16.98 | 17.01 | 16.40 | 16.55 | 484,265 | -0.60(-3.50%) |
May 03, 2016 | 18.24 | 18.55 | 17.04 | 17.15 | 431,819 | -1.22(-6.64%) |
May 02, 2016 | 18.18 | 18.45 | 17.66 | 18.37 | 396,286 | +0.37(+2.06%) |
Apr 29, 2016 | 18.79 | 19.09 | 17.85 | 18.00 | 480,688 | -0.77(-4.10%) |
Apr 28, 2016 | 19.36 | 19.48 | 18.64 | 18.77 | 379,524 | -0.44(-2.29%) |
Apr 27, 2016 | 19.82 | 20.05 | 19.00 | 19.21 | 292,555 | -0.57(-2.88%) |
Apr 26, 2016 | 20.61 | 20.61 | 19.51 | 19.78 | 285,630 | -0.67(-3.28%) |
Apr 25, 2016 | 20.70 | 20.85 | 20.36 | 20.45 | 177,188 | -0.20(-0.97%) |
Apr 22, 2016 | 20.49 | 20.71 | 19.97 | 20.65 | 203,974 | +0.25(+1.25%) |
Apr 21, 2016 | 19.60 | 20.79 | 19.60 | 20.39 | 426,905 | +0.75(+3.79%) |
Apr 20, 2016 | 20.18 | 20.39 | 19.33 | 19.65 | 257,450 | -0.46(-2.29%) |
Apr 19, 2016 | 20.88 | 20.94 | 19.85 | 20.11 | 239,471 | -0.65(-3.13%) |
Apr 18, 2016 | 20.26 | 20.95 | 20.26 | 20.76 | 375,814 | +0.34(+1.67%) |
Apr 15, 2016 | 20.37 | 20.75 | 20.02 | 20.42 | 253,135 | +0.06(+0.29%) |
Apr 14, 2016 | 20.42 | 20.79 | 20.18 | 20.36 | 358,212 | -0.19(-0.92%) |
Apr 13, 2016 | 20.81 | 21.34 | 20.23 | 20.55 | 604,527 | +0.01(+0.05%) |
Apr 12, 2016 | 20.50 | 20.97 | 19.78 | 20.54 | 441,260 | +0.24(+1.18%) |
Apr 11, 2016 | 21.42 | 21.71 | 20.27 | 20.30 | 523,666 | -0.96(-4.52%) |
Apr 08, 2016 | 21.83 | 22.00 | 20.77 | 21.26 | 400,893 | -0.05(-0.23%) |
Apr 07, 2016 | 21.88 | 22.60 | 21.04 | 21.31 | 532,565 | -0.84(-3.79%) |
Apr 06, 2016 | 20.88 | 22.23 | 20.71 | 22.15 | 585,593 | +1.36(+6.54%) |
Apr 05, 2016 | 20.87 | 21.59 | 20.48 | 20.79 | 408,259 | -0.21(-1.00%) |
Apr 04, 2016 | 21.00 | 21.83 | 20.82 | 21.00 | 529,826 | -0.33(-1.55%) |
Apr 01, 2016 | 20.88 | 21.57 | 20.38 | 21.33 | 363,576 | +0.04(+0.19%) |
Mar 31, 2016 | 20.61 | 21.63 | 20.46 | 21.29 | 463,878 | +0.67(+3.25%) |
Mar 30, 2016 | 20.00 | 20.89 | 19.79 | 20.62 | 634,459 | +0.71(+3.57%) |
Mar 29, 2016 | 18.70 | 20.00 | 18.16 | 19.91 | 435,199 | +0.89(+4.68%) |
Mar 28, 2016 | 19.34 | 19.56 | 18.91 | 19.02 | 347,870 | -0.19(-0.99%) |
Mar 24, 2016 | 18.57 | 19.21 | 19.21 | 19.21 | 482,900 | +0.39(+2.07%) |
Mar 23, 2016 | 19.13 | 19.54 | 18.64 | 18.82 | 805,443 | -0.30(-1.57%) |
Mar 22, 2016 | 18.36 | 19.14 | 18.22 | 19.12 | 393,440 | +0.54(+2.91%) |
Mar 21, 2016 | 17.57 | 18.96 | 17.53 | 18.58 | 555,991 | +0.95(+5.39%) |
Mar 18, 2016 | 16.59 | 17.71 | 16.22 | 17.63 | 886,580 | +1.15(+6.98%) |
Mar 17, 2016 | 17.11 | 17.39 | 15.52 | 16.48 | 694,662 | -0.60(-3.51%) |
Mar 16, 2016 | 17.56 | 17.89 | 16.43 | 17.08 | 485,951 | -0.35(-2.01%) |
Mar 15, 2016 | 19.05 | 19.18 | 17.39 | 17.43 | 526,968 | -2.05(-10.52%) |
Mar 14, 2016 | 18.56 | 19.84 | 18.32 | 19.48 | 392,424 | +0.88(+4.73%) |
Mar 11, 2016 | 17.96 | 18.71 | 17.86 | 18.60 | 495,760 | +0.77(+4.32%) |
Mar 10, 2016 | 18.60 | 19.17 | 17.43 | 17.83 | 269,957 | -0.67(-3.62%) |
Mar 09, 2016 | 18.57 | 19.04 | 17.01 | 18.50 | 543,986 | -0.03(-0.16%) |
Mar 08, 2016 | 20.11 | 20.43 | 18.45 | 18.53 | 441,149 | -1.75(-8.63%) |
Mar 07, 2016 | 19.51 | 21.21 | 18.91 | 20.28 | 588,582 | +0.71(+3.63%) |
Mar 04, 2016 | 18.72 | 19.20 | 18.45 | 19.57 | 575,342 | +0.80(+4.26%) |
Mar 03, 2016 | 18.43 | 18.83 | 18.04 | 18.77 | 409,803 | +0.29(+1.57%) |
Mar 02, 2016 | 17.97 | 18.99 | 17.72 | 18.48 | 549,510 | +0.48(+2.67%) |