Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.14 | 20.14 | 19.77 | 19.97 | 260,156 | -0.01(-0.07%) |
May 27, 2016 | 19.77 | 19.99 | 19.99 | 19.99 | 221,265 | +0.20(+1.01%) |
May 26, 2016 | 19.06 | 19.97 | 19.06 | 19.79 | 292,418 | +0.74(+3.87%) |
May 25, 2016 | 19.04 | 19.21 | 18.46 | 19.05 | 716,656 | +0.15(+0.80%) |
May 24, 2016 | 18.63 | 19.08 | 18.51 | 18.90 | 530,308 | +0.42(+2.29%) |
May 23, 2016 | 18.42 | 18.68 | 18.42 | 18.48 | 566,168 | -0.02(-0.12%) |
May 20, 2016 | 18.65 | 18.76 | 18.41 | 18.50 | 210,875 | -0.06(-0.31%) |
May 19, 2016 | 18.30 | 18.86 | 18.30 | 18.56 | 220,521 | +0.24(+1.29%) |
May 18, 2016 | 18.25 | 18.61 | 17.94 | 18.32 | 319,547 | +0.08(+0.43%) |
May 17, 2016 | 18.58 | 18.58 | 17.97 | 18.24 | 144,275 | -0.31(-1.66%) |
May 16, 2016 | 18.57 | 18.67 | 18.33 | 18.55 | 99,340 | -0.04(-0.23%) |
May 13, 2016 | 18.53 | 18.92 | 18.36 | 18.59 | 186,236 | +0.02(+0.12%) |
May 12, 2016 | 18.76 | 18.92 | 18.38 | 18.57 | 178,444 | -0.06(-0.35%) |
May 11, 2016 | 18.89 | 19.29 | 18.58 | 18.63 | 338,621 | -0.32(-1.70%) |
May 10, 2016 | 18.63 | 19.33 | 18.47 | 18.96 | 575,234 | +0.45(+2.44%) |
May 09, 2016 | 18.57 | 18.68 | 17.96 | 18.51 | 339,775 | -0.11(-0.62%) |
May 06, 2016 | 18.61 | 19.11 | 18.32 | 18.62 | 725,130 | +0.52(+2.89%) |
May 05, 2016 | 18.61 | 18.68 | 17.95 | 18.10 | 285,516 | -0.26(-1.44%) |
May 04, 2016 | 17.75 | 18.47 | 17.63 | 18.36 | 329,300 | +0.69(+3.93%) |
May 03, 2016 | 17.74 | 17.92 | 17.42 | 17.67 | 184,812 | -0.24(-1.32%) |
May 02, 2016 | 17.85 | 17.92 | 17.61 | 17.90 | 211,420 | +0.05(+0.28%) |
Apr 29, 2016 | 17.43 | 17.90 | 17.37 | 17.85 | 237,993 | +0.44(+2.51%) |
Apr 28, 2016 | 17.20 | 17.50 | 17.17 | 17.42 | 197,095 | +0.10(+0.58%) |
Apr 27, 2016 | 17.56 | 17.67 | 17.03 | 17.32 | 181,048 | -0.33(-1.87%) |
Apr 26, 2016 | 17.65 | 17.91 | 17.61 | 17.65 | 102,495 | +0.05(+0.28%) |
Apr 25, 2016 | 17.60 | 17.67 | 17.27 | 17.60 | 103,571 | +0.01(+0.04%) |
Apr 22, 2016 | 17.31 | 17.63 | 17.02 | 17.59 | 192,477 | +0.22(+1.28%) |
Apr 21, 2016 | 17.83 | 17.88 | 17.29 | 17.37 | 157,918 | -0.46(-2.57%) |
Apr 20, 2016 | 17.69 | 17.93 | 17.55 | 17.83 | 209,019 | +0.10(+0.57%) |
Apr 19, 2016 | 17.58 | 17.78 | 17.39 | 17.73 | 273,221 | +0.34(+1.98%) |
Apr 18, 2016 | 17.64 | 17.71 | 17.32 | 17.38 | 105,411 | -0.33(-1.86%) |
Apr 15, 2016 | 17.38 | 17.84 | 17.26 | 17.71 | 216,732 | +0.33(+1.89%) |
Apr 14, 2016 | 17.41 | 17.57 | 17.00 | 17.38 | 394,456 | -0.09(-0.53%) |
Apr 13, 2016 | 17.12 | 17.49 | 17.04 | 17.47 | 169,043 | +0.45(+2.65%) |
Apr 12, 2016 | 16.95 | 17.27 | 16.82 | 17.02 | 194,701 | +0.03(+0.17%) |
Apr 11, 2016 | 17.47 | 17.54 | 16.96 | 17.00 | 326,953 | -0.37(-2.10%) |
Apr 08, 2016 | 17.20 | 17.43 | 17.12 | 17.36 | 281,637 | +0.23(+1.34%) |
Apr 07, 2016 | 17.15 | 17.29 | 16.79 | 17.13 | 820,146 | -0.06(-0.37%) |
Apr 06, 2016 | 17.06 | 17.32 | 16.77 | 17.20 | 481,550 | +0.21(+1.26%) |
Apr 05, 2016 | 16.86 | 16.98 | 16.41 | 16.98 | 445,390 | -0.04(-0.21%) |
Apr 04, 2016 | 17.34 | 17.35 | 16.92 | 17.02 | 229,167 | -0.37(-2.10%) |
Apr 01, 2016 | 16.61 | 17.52 | 16.47 | 17.38 | 808,896 | +1.15(+7.05%) |
Mar 31, 2016 | 17.05 | 17.05 | 16.24 | 16.24 | 591,478 | -0.75(-4.42%) |
Mar 30, 2016 | 16.67 | 17.17 | 16.62 | 16.99 | 328,502 | +0.37(+2.24%) |
Mar 29, 2016 | 15.84 | 16.64 | 15.76 | 16.62 | 490,337 | +0.81(+5.12%) |
Mar 28, 2016 | 15.85 | 16.09 | 15.77 | 15.81 | 294,568 | +0.06(+0.36%) |
Mar 24, 2016 | 15.92 | 15.75 | 15.75 | 15.75 | 825,834 | -0.29(-1.79%) |
Mar 23, 2016 | 16.01 | 16.26 | 15.79 | 16.04 | 430,485 | -0.07(-0.44%) |
Mar 22, 2016 | 16.28 | 16.33 | 16.00 | 16.11 | 353,695 | -0.38(-2.30%) |
Mar 21, 2016 | 16.51 | 16.76 | 16.47 | 16.49 | 249,879 | -0.01(-0.09%) |
Mar 18, 2016 | 16.50 | 16.79 | 16.28 | 16.50 | 367,070 | +0.06(+0.35%) |
Mar 17, 2016 | 16.19 | 16.56 | 16.13 | 16.44 | 373,855 | +0.17(+1.06%) |
Mar 16, 2016 | 16.40 | 16.47 | 16.07 | 16.27 | 559,778 | -0.24(-1.43%) |
Mar 15, 2016 | 17.24 | 17.27 | 16.43 | 16.51 | 522,861 | -0.82(-4.71%) |
Mar 14, 2016 | 16.89 | 17.48 | 16.87 | 17.32 | 536,408 | +0.31(+1.81%) |
Mar 11, 2016 | 17.22 | 17.30 | 16.82 | 17.02 | 471,031 | +0.01(+0.08%) |
Mar 10, 2016 | 17.57 | 17.68 | 16.83 | 17.00 | 1,123,932 | -0.56(-3.18%) |
Mar 09, 2016 | 17.84 | 18.04 | 17.43 | 17.56 | 5,822,084 | +0.20(+1.15%) |
Mar 08, 2016 | 17.38 | 17.72 | 16.67 | 17.36 | 1,303,379 | -0.69(-3.85%) |
Mar 07, 2016 | 18.74 | 18.85 | 17.98 | 18.05 | 418,933 | -0.67(-3.59%) |
Mar 04, 2016 | 18.61 | 18.91 | 17.36 | 18.73 | 1,577,518 | +0.72(+3.97%) |
Mar 03, 2016 | 18.02 | 18.61 | 17.99 | 18.01 | 442,005 | +0.04(+0.24%) |
Mar 02, 2016 | 17.60 | 18.07 | 17.50 | 17.97 | 228,282 | +0.42(+2.37%) |