Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.24 | 22.74 | 21.99 | 22.70 | 2,059,000 | +0.84(+3.83%) |
May 27, 2016 | 20.38 | 21.87 | 21.87 | 21.87 | 3,362,571 | +1.67(+8.29%) |
May 26, 2016 | 20.71 | 20.88 | 20.13 | 20.19 | 904,309 | -0.51(-2.47%) |
May 25, 2016 | 19.93 | 20.75 | 19.93 | 20.71 | 1,867,385 | +0.78(+3.90%) |
May 24, 2016 | 19.78 | 20.07 | 19.70 | 19.93 | 1,043,851 | +0.19(+0.95%) |
May 23, 2016 | 19.71 | 19.84 | 19.64 | 19.74 | 618,692 | +0.10(+0.52%) |
May 20, 2016 | 19.86 | 20.07 | 19.55 | 19.64 | 911,155 | -0.09(-0.43%) |
May 19, 2016 | 19.54 | 20.06 | 19.39 | 19.72 | 748,118 | -0.21(-1.07%) |
May 18, 2016 | 19.56 | 19.95 | 18.90 | 19.94 | 1,684,173 | +0.26(+1.35%) |
May 17, 2016 | 20.04 | 20.04 | 19.62 | 19.67 | 1,412,848 | -0.44(-2.17%) |
May 16, 2016 | 19.43 | 20.45 | 19.33 | 20.11 | 1,450,180 | +0.21(+1.07%) |
May 13, 2016 | 19.58 | 19.95 | 19.15 | 19.90 | 1,236,221 | +0.41(+2.10%) |
May 12, 2016 | 21.01 | 21.09 | 19.20 | 19.49 | 2,681,308 | -0.22(-1.13%) |
May 11, 2016 | 19.76 | 20.40 | 19.38 | 19.71 | 1,980,698 | -0.09(-0.43%) |
May 10, 2016 | 18.74 | 19.98 | 18.46 | 19.79 | 1,601,787 | +1.39(+7.56%) |
May 09, 2016 | 19.43 | 19.81 | 18.13 | 18.40 | 2,463,413 | -1.09(-5.61%) |
May 06, 2016 | 19.95 | 20.09 | 19.02 | 19.49 | 1,147,608 | -0.65(-3.22%) |
May 05, 2016 | 20.07 | 20.44 | 19.90 | 20.14 | 1,159,089 | +0.25(+1.24%) |
May 04, 2016 | 19.43 | 20.19 | 19.38 | 19.90 | 1,991,813 | +0.51(+2.64%) |
May 03, 2016 | 20.50 | 20.52 | 19.25 | 19.38 | 1,992,973 | -1.43(-6.89%) |
May 02, 2016 | 20.89 | 20.92 | 20.49 | 20.82 | 905,820 | -0.08(-0.37%) |
Apr 29, 2016 | 20.60 | 21.17 | 20.54 | 20.89 | 929,271 | +0.24(+1.16%) |
Apr 28, 2016 | 20.01 | 20.95 | 19.90 | 20.66 | 1,021,595 | +0.73(+3.69%) |
Apr 27, 2016 | 20.49 | 20.88 | 19.44 | 19.92 | 1,822,358 | -0.71(-3.44%) |
Apr 26, 2016 | 20.67 | 20.92 | 20.38 | 20.63 | 1,667,620 | -0.03(-0.12%) |
Apr 25, 2016 | 20.25 | 20.96 | 20.13 | 20.66 | 1,104,202 | +0.41(+2.02%) |
Apr 22, 2016 | 20.35 | 20.54 | 19.96 | 20.25 | 872,227 | -0.31(-1.50%) |
Apr 21, 2016 | 19.83 | 20.83 | 19.79 | 20.55 | 1,903,462 | +0.76(+3.84%) |
Apr 20, 2016 | 18.61 | 19.88 | 18.59 | 19.79 | 2,445,592 | +1.05(+5.60%) |
Apr 19, 2016 | 18.45 | 18.78 | 18.21 | 18.74 | 816,430 | +0.48(+2.62%) |
Apr 18, 2016 | 18.20 | 18.56 | 17.90 | 18.26 | 1,228,988 | +0.05(+0.28%) |
Apr 15, 2016 | 18.79 | 18.87 | 17.93 | 18.21 | 3,409,120 | -0.55(-2.91%) |
Apr 14, 2016 | 18.74 | 18.85 | 18.23 | 18.76 | 1,766,113 | +0.08(+0.41%) |
Apr 13, 2016 | 18.31 | 18.95 | 18.31 | 18.68 | 1,183,322 | +0.77(+4.29%) |
Apr 12, 2016 | 18.17 | 18.42 | 17.79 | 17.91 | 863,976 | -0.19(-1.04%) |
Apr 11, 2016 | 17.83 | 18.60 | 17.83 | 18.10 | 1,332,345 | +0.19(+1.05%) |
Apr 08, 2016 | 17.32 | 18.17 | 17.29 | 17.91 | 1,549,892 | +0.72(+4.17%) |
Apr 07, 2016 | 17.35 | 17.35 | 16.83 | 17.20 | 1,385,649 | -0.15(-0.89%) |
Apr 06, 2016 | 15.46 | 17.59 | 15.40 | 17.35 | 4,120,625 | +1.98(+12.89%) |
Apr 05, 2016 | 15.38 | 15.62 | 15.28 | 15.37 | 691,408 | -0.13(-0.83%) |
Apr 04, 2016 | 15.37 | 15.79 | 15.28 | 15.50 | 363,326 | +0.15(+0.95%) |
Apr 01, 2016 | 15.22 | 15.51 | 15.14 | 15.35 | 392,273 | +0.03(+0.17%) |
Mar 31, 2016 | 15.56 | 15.88 | 15.29 | 15.33 | 528,142 | -0.33(-2.13%) |
Mar 30, 2016 | 15.80 | 15.98 | 15.60 | 15.66 | 618,213 | -0.08(-0.49%) |
Mar 29, 2016 | 15.63 | 15.80 | 15.21 | 15.74 | 520,008 | +0.01(+0.05%) |
Mar 28, 2016 | 15.46 | 15.80 | 15.40 | 15.73 | 654,633 | +0.35(+2.28%) |
Mar 24, 2016 | 15.50 | 15.38 | 15.38 | 15.38 | 603,721 | -0.13(-0.83%) |
Mar 23, 2016 | 16.07 | 16.22 | 15.20 | 15.51 | 688,351 | -0.67(-4.17%) |
Mar 22, 2016 | 15.98 | 16.31 | 15.87 | 16.18 | 684,787 | +0.05(+0.32%) |
Mar 21, 2016 | 16.12 | 16.18 | 15.85 | 16.13 | 429,218 | +0.03(+0.21%) |
Mar 18, 2016 | 15.50 | 16.15 | 15.44 | 16.10 | 829,785 | +0.64(+4.14%) |
Mar 17, 2016 | 14.99 | 15.58 | 14.99 | 15.46 | 717,093 | +0.37(+2.43%) |
Mar 16, 2016 | 14.79 | 15.17 | 14.68 | 15.09 | 369,600 | +0.20(+1.32%) |
Mar 15, 2016 | 14.93 | 15.03 | 14.56 | 14.89 | 444,115 | -0.20(-1.36%) |
Mar 14, 2016 | 15.37 | 15.45 | 15.04 | 15.10 | 684,403 | -0.34(-2.21%) |
Mar 11, 2016 | 15.37 | 15.52 | 14.80 | 15.44 | 2,010,773 | +0.31(+2.03%) |
Mar 10, 2016 | 14.18 | 15.37 | 14.18 | 15.13 | 2,578,840 | +0.80(+5.60%) |
Mar 09, 2016 | 13.79 | 14.35 | 13.79 | 14.33 | 1,006,372 | +0.66(+4.81%) |
Mar 08, 2016 | 13.67 | 14.07 | 13.60 | 13.67 | 655,411 | +0.00(+0.00%) |
Mar 07, 2016 | 13.48 | 13.97 | 13.47 | 13.67 | 626,618 | +0.21(+1.52%) |
Mar 04, 2016 | 13.63 | 13.75 | 13.06 | 13.47 | 954,310 | -0.14(-1.00%) |
Mar 03, 2016 | 12.56 | 13.82 | 12.55 | 13.60 | 2,193,309 | +1.18(+9.49%) |
Mar 02, 2016 | 12.72 | 13.04 | 12.36 | 12.42 | 1,228,574 | -0.16(-1.29%) |