Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.11 | 17.67 | 16.75 | 17.67 | 1,214,176 | +0.69(+4.06%) |
May 27, 2016 | 16.55 | 16.98 | 16.98 | 16.98 | 597,664 | +0.41(+2.50%) |
May 26, 2016 | 16.57 | 16.93 | 16.51 | 16.57 | 278,306 | +0.08(+0.48%) |
May 25, 2016 | 16.80 | 16.98 | 16.46 | 16.49 | 391,106 | -0.27(-1.59%) |
May 24, 2016 | 16.12 | 16.90 | 16.04 | 16.75 | 526,099 | +0.73(+4.55%) |
May 23, 2016 | 16.15 | 16.37 | 15.97 | 16.03 | 497,684 | -0.19(-1.15%) |
May 20, 2016 | 15.94 | 16.28 | 15.76 | 16.21 | 489,002 | +0.32(+1.98%) |
May 19, 2016 | 15.62 | 16.00 | 15.49 | 15.90 | 494,439 | +0.14(+0.86%) |
May 18, 2016 | 15.80 | 16.01 | 15.59 | 15.76 | 362,198 | -0.07(-0.43%) |
May 17, 2016 | 16.04 | 16.10 | 15.62 | 15.83 | 511,435 | -0.18(-1.15%) |
May 16, 2016 | 16.30 | 16.40 | 15.99 | 16.01 | 615,561 | -0.30(-1.85%) |
May 13, 2016 | 16.05 | 16.52 | 15.88 | 16.32 | 763,850 | +0.26(+1.64%) |
May 12, 2016 | 16.61 | 16.66 | 15.92 | 16.05 | 483,748 | -0.46(-2.77%) |
May 11, 2016 | 16.72 | 17.23 | 16.37 | 16.51 | 368,887 | -0.26(-1.57%) |
May 10, 2016 | 16.94 | 17.06 | 16.73 | 16.77 | 553,816 | -0.21(-1.26%) |
May 09, 2016 | 16.65 | 17.27 | 16.38 | 16.99 | 608,985 | +0.40(+2.40%) |
May 06, 2016 | 17.01 | 17.15 | 16.51 | 16.59 | 667,999 | -0.43(-2.51%) |
May 05, 2016 | 17.31 | 17.51 | 16.66 | 17.02 | 940,249 | -0.15(-0.85%) |
May 04, 2016 | 18.73 | 19.43 | 15.91 | 17.16 | 3,944,847 | -2.03(-10.59%) |
May 03, 2016 | 19.66 | 19.74 | 18.86 | 19.19 | 1,033,352 | -0.74(-3.71%) |
May 02, 2016 | 20.22 | 20.25 | 18.65 | 19.93 | 2,016,475 | +0.25(+1.28%) |
Apr 29, 2016 | 22.29 | 22.50 | 17.08 | 19.68 | 9,388,113 | -2.69(-12.04%) |
Apr 28, 2016 | 22.60 | 23.24 | 22.34 | 22.37 | 818,647 | -0.28(-1.24%) |
Apr 27, 2016 | 22.49 | 22.74 | 22.10 | 22.66 | 489,579 | +0.10(+0.43%) |
Apr 26, 2016 | 22.36 | 22.58 | 22.22 | 22.56 | 433,354 | +0.22(+1.00%) |
Apr 25, 2016 | 22.13 | 22.35 | 21.98 | 22.33 | 483,177 | +0.11(+0.48%) |
Apr 22, 2016 | 22.11 | 22.37 | 22.00 | 22.23 | 519,874 | +0.19(+0.88%) |
Apr 21, 2016 | 21.85 | 22.16 | 21.76 | 22.03 | 369,923 | +0.24(+1.12%) |
Apr 20, 2016 | 21.86 | 22.06 | 21.03 | 21.79 | 263,332 | -0.02(-0.09%) |
Apr 19, 2016 | 22.24 | 22.45 | 21.78 | 21.81 | 237,440 | -0.44(-1.97%) |
Apr 18, 2016 | 22.12 | 22.35 | 21.92 | 22.25 | 431,918 | +0.04(+0.18%) |
Apr 15, 2016 | 21.69 | 22.45 | 21.60 | 22.21 | 549,313 | +0.42(+1.92%) |
Apr 14, 2016 | 21.85 | 22.36 | 21.52 | 21.79 | 771,757 | +0.40(+1.86%) |
Apr 13, 2016 | 21.72 | 21.85 | 21.24 | 21.39 | 512,021 | -0.21(-0.99%) |
Apr 12, 2016 | 21.38 | 21.78 | 21.24 | 21.61 | 340,989 | +0.23(+1.09%) |
Apr 11, 2016 | 21.42 | 21.90 | 20.95 | 21.37 | 335,238 | +0.03(+0.14%) |
Apr 08, 2016 | 21.89 | 21.97 | 21.27 | 21.34 | 263,209 | -0.33(-1.53%) |
Apr 07, 2016 | 22.10 | 22.19 | 21.49 | 21.67 | 258,110 | -0.55(-2.49%) |
Apr 06, 2016 | 22.07 | 22.48 | 21.78 | 22.23 | 215,045 | +0.16(+0.70%) |
Apr 05, 2016 | 22.32 | 22.35 | 21.83 | 22.07 | 420,091 | -0.37(-1.65%) |
Apr 04, 2016 | 22.90 | 22.95 | 22.23 | 22.44 | 373,424 | -0.51(-2.20%) |
Apr 01, 2016 | 22.74 | 23.05 | 22.34 | 22.95 | 327,281 | +0.00(+0.00%) |
Mar 31, 2016 | 23.05 | 23.19 | 22.82 | 22.95 | 243,158 | -0.18(-0.76%) |
Mar 30, 2016 | 23.15 | 23.19 | 22.88 | 23.12 | 213,983 | +0.03(+0.13%) |
Mar 29, 2016 | 22.05 | 23.09 | 21.44 | 23.09 | 305,037 | +1.01(+4.58%) |
Mar 28, 2016 | 22.16 | 22.32 | 21.97 | 22.08 | 195,859 | +0.05(+0.22%) |
Mar 24, 2016 | 21.98 | 22.03 | 22.03 | 22.03 | 144,701 | -0.14(-0.61%) |
Mar 23, 2016 | 22.11 | 22.39 | 21.88 | 22.17 | 242,997 | +0.00(+0.00%) |
Mar 22, 2016 | 22.07 | 22.47 | 21.85 | 22.17 | 332,512 | -0.11(-0.48%) |
Mar 21, 2016 | 22.78 | 22.98 | 22.18 | 22.28 | 190,928 | -0.59(-2.59%) |
Mar 18, 2016 | 22.43 | 22.90 | 22.32 | 22.87 | 506,590 | +0.58(+2.62%) |
Mar 17, 2016 | 22.17 | 22.51 | 22.17 | 22.29 | 344,918 | +0.07(+0.31%) |
Mar 16, 2016 | 21.28 | 22.28 | 21.28 | 22.22 | 194,903 | +0.85(+3.96%) |
Mar 15, 2016 | 21.24 | 21.42 | 20.86 | 21.37 | 283,163 | +0.02(+0.09%) |
Mar 14, 2016 | 21.45 | 21.58 | 21.22 | 21.35 | 294,490 | -0.16(-0.72%) |
Mar 11, 2016 | 21.59 | 21.94 | 21.43 | 21.51 | 176,142 | +0.09(+0.41%) |
Mar 10, 2016 | 21.63 | 21.78 | 21.27 | 21.42 | 241,419 | -0.13(-0.59%) |
Mar 09, 2016 | 21.77 | 22.06 | 20.87 | 21.55 | 176,648 | -0.11(-0.49%) |
Mar 08, 2016 | 22.07 | 22.12 | 21.64 | 21.65 | 424,798 | -0.48(-2.15%) |
Mar 07, 2016 | 21.69 | 22.15 | 21.61 | 22.13 | 446,484 | +0.67(+3.13%) |
Mar 04, 2016 | 21.10 | 21.54 | 20.89 | 21.46 | 451,681 | +0.36(+1.70%) |
Mar 03, 2016 | 20.59 | 21.12 | 20.56 | 21.10 | 266,438 | +0.50(+2.41%) |
Mar 02, 2016 | 20.53 | 20.66 | 20.06 | 20.60 | 225,956 | +0.00(+0.00%) |