Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.16 | 19.18 | 18.16 | 18.65 | 717,084 | +0.69(+3.84%) |
May 27, 2016 | 18.02 | 17.96 | 17.96 | 17.96 | 355,400 | -0.05(-0.28%) |
May 26, 2016 | 18.31 | 18.59 | 17.90 | 18.01 | 219,146 | -0.25(-1.37%) |
May 25, 2016 | 18.48 | 18.57 | 18.10 | 18.26 | 271,926 | -0.02(-0.11%) |
May 24, 2016 | 18.30 | 18.55 | 17.87 | 18.28 | 358,972 | +0.16(+0.88%) |
May 23, 2016 | 18.29 | 18.96 | 17.75 | 18.12 | 951,565 | -1.38(-7.08%) |
May 20, 2016 | 19.03 | 19.52 | 18.75 | 19.50 | 167,577 | +0.54(+2.85%) |
May 19, 2016 | 19.27 | 19.30 | 17.98 | 18.96 | 432,852 | -0.53(-2.72%) |
May 18, 2016 | 18.54 | 19.88 | 18.00 | 19.49 | 1,702,967 | +0.64(+3.40%) |
May 17, 2016 | 16.12 | 20.01 | 16.00 | 18.85 | 1,632,124 | +2.58(+15.86%) |
May 16, 2016 | 15.40 | 16.30 | 15.02 | 16.27 | 381,557 | +1.04(+6.83%) |
May 13, 2016 | 15.99 | 16.13 | 15.06 | 15.23 | 228,660 | -0.79(-4.93%) |
May 12, 2016 | 17.33 | 17.33 | 15.61 | 16.02 | 295,509 | -1.15(-6.70%) |
May 11, 2016 | 17.84 | 18.65 | 17.13 | 17.17 | 202,635 | -0.83(-4.61%) |
May 10, 2016 | 18.82 | 19.17 | 15.04 | 18.00 | 1,206,288 | -1.20(-6.25%) |
May 09, 2016 | 19.15 | 19.73 | 18.90 | 19.20 | 238,287 | -0.01(-0.05%) |
May 06, 2016 | 18.38 | 19.21 | 18.33 | 19.21 | 286,579 | +0.64(+3.45%) |
May 05, 2016 | 18.81 | 18.91 | 18.32 | 18.57 | 169,179 | -0.08(-0.43%) |
May 04, 2016 | 19.00 | 19.17 | 18.58 | 18.65 | 209,407 | -0.46(-2.41%) |
May 03, 2016 | 19.68 | 19.80 | 18.96 | 19.11 | 151,187 | -0.86(-4.31%) |
May 02, 2016 | 18.90 | 20.00 | 18.58 | 19.97 | 165,179 | +1.14(+6.05%) |
Apr 29, 2016 | 19.12 | 19.21 | 18.40 | 18.83 | 211,662 | -0.42(-2.18%) |
Apr 28, 2016 | 20.00 | 20.15 | 19.16 | 19.25 | 180,672 | -0.84(-4.18%) |
Apr 27, 2016 | 20.39 | 20.58 | 19.22 | 20.09 | 166,534 | -0.37(-1.81%) |
Apr 26, 2016 | 21.06 | 21.09 | 20.25 | 20.46 | 148,088 | -0.52(-2.48%) |
Apr 25, 2016 | 21.61 | 21.70 | 21.61 | 20.98 | 100,388 | -0.76(-3.50%) |
Apr 22, 2016 | 21.82 | 22.22 | 21.16 | 21.74 | 184,047 | +0.08(+0.37%) |
Apr 21, 2016 | 20.95 | 21.70 | 20.81 | 21.66 | 327,869 | +0.60(+2.85%) |
Apr 20, 2016 | 21.51 | 21.53 | 20.60 | 21.06 | 204,757 | -0.11(-0.52%) |
Apr 19, 2016 | 22.14 | 22.14 | 21.07 | 21.17 | 125,187 | -0.82(-3.73%) |
Apr 18, 2016 | 21.68 | 22.32 | 21.57 | 21.99 | 137,592 | +0.13(+0.59%) |
Apr 15, 2016 | 21.91 | 21.96 | 21.25 | 21.86 | 126,701 | -0.02(-0.09%) |
Apr 14, 2016 | 22.07 | 22.33 | 21.56 | 21.88 | 130,092 | -0.23(-1.04%) |
Apr 13, 2016 | 22.13 | 22.42 | 21.65 | 22.11 | 225,476 | +0.55(+2.55%) |
Apr 12, 2016 | 21.58 | 21.66 | 20.59 | 21.56 | 165,790 | -0.04(-0.19%) |
Apr 11, 2016 | 22.29 | 22.48 | 21.52 | 21.60 | 121,811 | -0.63(-2.83%) |
Apr 08, 2016 | 22.87 | 22.98 | 21.68 | 22.23 | 142,637 | -0.29(-1.29%) |
Apr 07, 2016 | 23.53 | 24.38 | 22.37 | 22.52 | 265,614 | -1.33(-5.58%) |
Apr 06, 2016 | 22.78 | 24.90 | 22.77 | 23.85 | 272,821 | +1.23(+5.44%) |
Apr 05, 2016 | 21.77 | 22.97 | 21.51 | 22.62 | 214,294 | +0.55(+2.49%) |
Apr 04, 2016 | 22.50 | 23.59 | 20.84 | 22.07 | 374,098 | -0.40(-1.78%) |
Apr 01, 2016 | 20.97 | 22.57 | 20.60 | 22.47 | 252,454 | +1.24(+5.84%) |
Mar 31, 2016 | 19.41 | 21.77 | 19.41 | 21.23 | 228,246 | +1.98(+10.29%) |
Mar 30, 2016 | 20.01 | 20.95 | 19.15 | 19.25 | 180,939 | -0.57(-2.88%) |
Mar 29, 2016 | 18.89 | 19.90 | 18.12 | 19.82 | 183,388 | +0.99(+5.26%) |
Mar 28, 2016 | 19.54 | 19.82 | 18.47 | 18.83 | 98,915 | -0.58(-2.99%) |
Mar 24, 2016 | 19.01 | 19.41 | 19.41 | 19.41 | 190,200 | +0.30(+1.57%) |
Mar 23, 2016 | 19.99 | 20.12 | 18.83 | 19.11 | 232,268 | -0.89(-4.45%) |
Mar 22, 2016 | 20.00 | 20.71 | 19.87 | 20.00 | 193,223 | -0.24(-1.19%) |
Mar 21, 2016 | 19.07 | 20.83 | 19.07 | 20.24 | 221,098 | +0.85(+4.38%) |
Mar 18, 2016 | 18.57 | 19.68 | 18.09 | 19.39 | 303,781 | +0.97(+5.27%) |
Mar 17, 2016 | 18.21 | 18.64 | 17.01 | 18.42 | 138,858 | +0.01(+0.05%) |
Mar 16, 2016 | 18.22 | 19.07 | 17.68 | 18.41 | 94,023 | +0.15(+0.82%) |
Mar 15, 2016 | 19.78 | 19.89 | 18.05 | 18.26 | 208,737 | -1.78(-8.88%) |
Mar 14, 2016 | 19.12 | 20.69 | 19.12 | 20.04 | 180,537 | +0.95(+4.98%) |
Mar 11, 2016 | 18.28 | 19.11 | 18.22 | 19.09 | 182,946 | +1.09(+6.06%) |
Mar 10, 2016 | 19.44 | 19.60 | 17.58 | 18.00 | 278,885 | -1.61(-8.21%) |
Mar 09, 2016 | 19.29 | 19.75 | 17.94 | 19.61 | 244,001 | +0.34(+1.76%) |
Mar 08, 2016 | 19.84 | 20.16 | 18.07 | 19.27 | 369,005 | -0.66(-3.31%) |
Mar 07, 2016 | 18.40 | 20.82 | 18.40 | 19.93 | 321,972 | +1.47(+7.96%) |
Mar 04, 2016 | 18.02 | 19.44 | 17.44 | 18.46 | 332,230 | +0.40(+2.21%) |
Mar 03, 2016 | 17.82 | 18.08 | 16.80 | 18.06 | 259,610 | +0.42(+2.38%) |
Mar 02, 2016 | 15.00 | 19.07 | 14.92 | 17.64 | 547,062 | +2.62(+17.44%) |