Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.75 | 25.90 | 24.61 | 25.56 | 282,200 | +1.06(+4.33%) |
May 27, 2016 | 23.97 | 24.50 | 24.50 | 24.50 | 233,200 | +0.55(+2.30%) |
May 26, 2016 | 24.30 | 24.37 | 23.88 | 23.95 | 251,617 | -0.41(-1.68%) |
May 25, 2016 | 23.80 | 24.73 | 23.55 | 24.36 | 349,381 | +0.90(+3.84%) |
May 24, 2016 | 22.96 | 23.58 | 22.67 | 23.46 | 257,716 | +0.81(+3.58%) |
May 23, 2016 | 22.49 | 23.26 | 22.36 | 22.65 | 265,784 | +0.04(+0.18%) |
May 20, 2016 | 21.47 | 22.66 | 21.47 | 22.61 | 297,405 | +1.29(+6.05%) |
May 19, 2016 | 20.88 | 21.59 | 20.55 | 21.32 | 484,846 | +0.26(+1.23%) |
May 18, 2016 | 19.99 | 22.35 | 19.84 | 21.06 | 1,187,318 | +3.02(+16.74%) |
May 17, 2016 | 18.18 | 18.62 | 17.78 | 18.04 | 232,094 | -0.20(-1.10%) |
May 16, 2016 | 17.56 | 18.36 | 17.00 | 18.24 | 272,031 | +0.85(+4.89%) |
May 13, 2016 | 16.76 | 17.63 | 16.28 | 17.39 | 157,350 | +0.58(+3.45%) |
May 12, 2016 | 17.80 | 17.80 | 16.50 | 16.81 | 376,579 | -0.81(-4.60%) |
May 11, 2016 | 18.58 | 18.83 | 17.52 | 17.62 | 161,539 | -0.98(-5.27%) |
May 10, 2016 | 18.79 | 18.86 | 17.87 | 18.60 | 236,720 | -0.19(-1.01%) |
May 09, 2016 | 18.18 | 18.94 | 18.16 | 18.79 | 470,777 | +0.64(+3.53%) |
May 06, 2016 | 18.62 | 19.06 | 18.09 | 18.15 | 218,163 | -0.70(-3.71%) |
May 05, 2016 | 18.46 | 19.45 | 16.77 | 18.85 | 595,864 | -0.61(-3.13%) |
May 04, 2016 | 19.78 | 20.08 | 19.43 | 19.46 | 356,623 | -0.55(-2.75%) |
May 03, 2016 | 20.49 | 20.91 | 19.84 | 20.01 | 275,602 | -0.80(-3.84%) |
May 02, 2016 | 20.53 | 20.97 | 19.70 | 20.81 | 298,291 | +0.25(+1.22%) |
Apr 29, 2016 | 20.67 | 21.07 | 20.18 | 20.56 | 242,119 | -0.28(-1.34%) |
Apr 28, 2016 | 20.92 | 21.61 | 20.44 | 20.84 | 224,621 | -0.24(-1.14%) |
Apr 27, 2016 | 21.26 | 21.48 | 20.68 | 21.08 | 155,760 | -0.30(-1.40%) |
Apr 26, 2016 | 21.97 | 21.97 | 21.04 | 21.38 | 287,558 | -0.62(-2.82%) |
Apr 25, 2016 | 22.21 | 22.88 | 21.89 | 22.00 | 184,466 | -0.36(-1.61%) |
Apr 22, 2016 | 21.77 | 22.54 | 21.23 | 22.36 | 182,226 | +0.70(+3.23%) |
Apr 21, 2016 | 20.89 | 21.94 | 20.64 | 21.66 | 283,998 | +0.65(+3.09%) |
Apr 20, 2016 | 21.06 | 21.38 | 20.21 | 21.01 | 216,077 | +0.19(+0.91%) |
Apr 19, 2016 | 21.87 | 21.91 | 20.35 | 20.82 | 318,350 | -0.98(-4.50%) |
Apr 18, 2016 | 22.08 | 22.08 | 21.35 | 21.80 | 265,700 | -0.40(-1.80%) |
Apr 15, 2016 | 21.36 | 22.35 | 21.10 | 22.20 | 196,133 | +0.73(+3.40%) |
Apr 14, 2016 | 21.58 | 21.89 | 21.03 | 21.47 | 207,238 | -0.07(-0.32%) |
Apr 13, 2016 | 21.05 | 21.73 | 20.55 | 21.54 | 202,698 | +0.73(+3.51%) |
Apr 12, 2016 | 20.73 | 20.94 | 20.14 | 20.81 | 291,143 | +0.14(+0.68%) |
Apr 11, 2016 | 20.67 | 21.60 | 19.90 | 20.67 | 240,850 | +0.23(+1.13%) |
Apr 08, 2016 | 20.97 | 21.50 | 20.11 | 20.44 | 251,991 | +0.12(+0.59%) |
Apr 07, 2016 | 21.13 | 21.33 | 19.72 | 20.32 | 252,939 | -1.10(-5.14%) |
Apr 06, 2016 | 19.54 | 21.48 | 19.54 | 21.42 | 343,008 | +2.03(+10.47%) |
Apr 05, 2016 | 19.51 | 19.98 | 18.98 | 19.39 | 240,356 | -0.45(-2.27%) |
Apr 04, 2016 | 19.14 | 20.38 | 19.11 | 19.84 | 347,519 | +0.86(+4.53%) |
Apr 01, 2016 | 18.54 | 19.13 | 18.12 | 18.98 | 284,142 | +0.23(+1.23%) |
Mar 31, 2016 | 17.37 | 19.19 | 17.37 | 18.75 | 342,309 | +1.52(+8.82%) |
Mar 30, 2016 | 17.37 | 18.50 | 17.01 | 17.23 | 192,337 | +0.07(+0.41%) |
Mar 29, 2016 | 15.94 | 17.23 | 15.53 | 17.16 | 204,446 | +1.19(+7.45%) |
Mar 28, 2016 | 16.49 | 16.67 | 15.67 | 15.97 | 243,956 | -0.41(-2.50%) |
Mar 24, 2016 | 15.80 | 16.38 | 16.38 | 16.38 | 196,300 | +0.43(+2.70%) |
Mar 23, 2016 | 17.39 | 17.59 | 15.88 | 15.95 | 282,164 | -1.44(-8.28%) |
Mar 22, 2016 | 16.67 | 17.54 | 16.67 | 17.39 | 251,833 | +0.61(+3.64%) |
Mar 21, 2016 | 16.08 | 17.08 | 15.85 | 16.78 | 234,117 | +0.63(+3.90%) |
Mar 18, 2016 | 15.42 | 16.24 | 15.03 | 16.15 | 455,428 | +1.00(+6.60%) |
Mar 17, 2016 | 15.77 | 16.01 | 14.90 | 15.15 | 411,117 | -0.74(-4.66%) |
Mar 16, 2016 | 16.04 | 16.63 | 15.45 | 15.89 | 236,770 | -0.16(-1.00%) |
Mar 15, 2016 | 17.20 | 17.20 | 16.00 | 16.05 | 353,958 | -1.44(-8.23%) |
Mar 14, 2016 | 17.48 | 17.91 | 17.06 | 17.49 | 258,297 | -0.11(-0.63%) |
Mar 11, 2016 | 16.72 | 17.77 | 16.50 | 17.60 | 276,781 | +0.99(+5.96%) |
Mar 10, 2016 | 17.54 | 18.09 | 16.15 | 16.61 | 318,672 | -0.72(-4.15%) |
Mar 09, 2016 | 17.99 | 17.99 | 16.71 | 17.33 | 247,194 | -0.54(-3.02%) |
Mar 08, 2016 | 19.37 | 19.85 | 17.77 | 17.87 | 307,280 | -1.60(-8.22%) |
Mar 07, 2016 | 18.42 | 19.49 | 17.80 | 19.47 | 317,570 | +0.86(+4.62%) |
Mar 04, 2016 | 17.53 | 18.73 | 16.92 | 18.61 | 499,026 | +1.47(+8.58%) |
Mar 03, 2016 | 17.05 | 17.27 | 16.52 | 17.14 | 329,934 | +0.06(+0.35%) |
Mar 02, 2016 | 16.70 | 17.71 | 16.27 | 17.08 | 422,268 | +0.45(+2.71%) |