Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.21 | 20.42 | 20.11 | 20.19 | 697,631 | +0.02(+0.12%) |
May 27, 2016 | 19.99 | 20.17 | 20.17 | 20.17 | 876,384 | +0.25(+1.25%) |
May 26, 2016 | 19.68 | 20.16 | 19.64 | 19.92 | 669,223 | +0.31(+1.60%) |
May 25, 2016 | 19.46 | 19.64 | 19.23 | 19.61 | 569,876 | +0.19(+0.97%) |
May 24, 2016 | 19.06 | 19.49 | 18.69 | 19.42 | 825,499 | +0.45(+2.35%) |
May 23, 2016 | 18.78 | 19.05 | 18.78 | 18.97 | 535,373 | +0.17(+0.90%) |
May 20, 2016 | 18.59 | 18.94 | 18.50 | 18.81 | 574,086 | +0.36(+1.93%) |
May 19, 2016 | 18.44 | 18.91 | 18.29 | 18.45 | 534,965 | -0.05(-0.25%) |
May 18, 2016 | 18.56 | 19.00 | 18.36 | 18.50 | 766,684 | -0.10(-0.53%) |
May 17, 2016 | 18.77 | 19.06 | 18.48 | 18.59 | 603,206 | -0.19(-1.02%) |
May 16, 2016 | 18.66 | 19.14 | 18.66 | 18.79 | 667,332 | +0.23(+1.26%) |
May 13, 2016 | 18.84 | 18.96 | 18.53 | 18.55 | 588,037 | -0.34(-1.79%) |
May 12, 2016 | 19.06 | 19.21 | 18.75 | 18.89 | 709,585 | -0.05(-0.25%) |
May 11, 2016 | 19.03 | 19.28 | 18.86 | 18.94 | 730,120 | -0.21(-1.10%) |
May 10, 2016 | 18.85 | 19.16 | 18.78 | 19.15 | 835,404 | +0.30(+1.57%) |
May 09, 2016 | 18.97 | 19.22 | 18.85 | 18.85 | 743,602 | -0.19(-0.98%) |
May 06, 2016 | 18.74 | 19.05 | 18.61 | 19.04 | 920,464 | +0.23(+1.22%) |
May 05, 2016 | 18.92 | 19.12 | 18.79 | 18.81 | 1,029,910 | -0.06(-0.30%) |
May 04, 2016 | 18.75 | 19.35 | 18.67 | 18.87 | 1,904,186 | -0.42(-2.16%) |
May 03, 2016 | 18.59 | 19.92 | 18.00 | 19.28 | 5,982,937 | +2.78(+16.81%) |
May 02, 2016 | 16.66 | 16.77 | 16.48 | 16.51 | 1,611,383 | -0.15(-0.90%) |
Apr 29, 2016 | 16.94 | 17.10 | 16.58 | 16.66 | 916,157 | -0.39(-2.31%) |
Apr 28, 2016 | 17.24 | 17.31 | 17.01 | 17.05 | 771,843 | -0.25(-1.44%) |
Apr 27, 2016 | 17.52 | 17.58 | 17.08 | 17.30 | 1,898,425 | -0.33(-1.86%) |
Apr 26, 2016 | 17.64 | 17.81 | 17.49 | 17.63 | 578,021 | +0.08(+0.45%) |
Apr 25, 2016 | 17.60 | 17.79 | 17.40 | 17.55 | 636,427 | -0.08(-0.43%) |
Apr 22, 2016 | 17.44 | 17.81 | 17.44 | 17.62 | 895,081 | +0.15(+0.89%) |
Apr 21, 2016 | 17.64 | 17.81 | 17.42 | 17.47 | 618,428 | -0.16(-0.90%) |
Apr 20, 2016 | 17.62 | 17.78 | 17.45 | 17.63 | 827,787 | +0.03(+0.16%) |
Apr 19, 2016 | 17.97 | 18.11 | 17.56 | 17.60 | 962,993 | -0.26(-1.44%) |
Apr 18, 2016 | 17.91 | 18.02 | 17.84 | 17.86 | 706,936 | -0.14(-0.76%) |
Apr 15, 2016 | 18.17 | 18.29 | 17.98 | 17.99 | 823,997 | -0.18(-1.01%) |
Apr 14, 2016 | 18.20 | 18.39 | 18.05 | 18.18 | 638,882 | -0.07(-0.41%) |
Apr 13, 2016 | 17.77 | 18.29 | 17.77 | 18.25 | 727,030 | +0.68(+3.84%) |
Apr 12, 2016 | 17.35 | 17.65 | 17.35 | 17.58 | 456,739 | +0.17(+0.97%) |
Apr 11, 2016 | 17.57 | 17.81 | 17.37 | 17.41 | 474,881 | -0.05(-0.30%) |
Apr 08, 2016 | 17.33 | 17.61 | 17.26 | 17.46 | 628,704 | +0.23(+1.33%) |
Apr 07, 2016 | 17.50 | 17.69 | 17.16 | 17.23 | 716,118 | -0.37(-2.08%) |
Apr 06, 2016 | 17.32 | 17.61 | 17.24 | 17.60 | 1,370,854 | +0.23(+1.35%) |
Apr 05, 2016 | 17.66 | 17.86 | 17.33 | 17.36 | 1,134,322 | -0.52(-2.89%) |
Apr 04, 2016 | 18.42 | 18.42 | 17.79 | 17.88 | 870,726 | -0.48(-2.63%) |
Apr 01, 2016 | 18.25 | 18.52 | 18.09 | 18.36 | 810,462 | +0.10(+0.54%) |
Mar 31, 2016 | 18.06 | 18.38 | 18.06 | 18.26 | 959,426 | +0.20(+1.12%) |
Mar 30, 2016 | 18.09 | 18.25 | 17.94 | 18.06 | 871,600 | +0.11(+0.60%) |
Mar 29, 2016 | 17.61 | 18.03 | 17.59 | 17.95 | 1,192,000 | +0.28(+1.59%) |
Mar 28, 2016 | 17.65 | 17.77 | 17.34 | 17.67 | 751,389 | +0.13(+0.72%) |
Mar 24, 2016 | 17.82 | 17.54 | 17.54 | 17.54 | 2,143,079 | -0.97(-5.22%) |
Mar 23, 2016 | 18.75 | 18.85 | 18.50 | 18.51 | 799,412 | -0.34(-1.82%) |
Mar 22, 2016 | 19.21 | 19.30 | 18.78 | 18.85 | 980,554 | -0.41(-2.12%) |
Mar 21, 2016 | 19.29 | 19.50 | 19.15 | 19.26 | 601,391 | -0.09(-0.48%) |
Mar 18, 2016 | 18.54 | 19.42 | 18.54 | 19.35 | 1,346,040 | +0.76(+4.08%) |
Mar 17, 2016 | 18.26 | 18.66 | 18.24 | 18.59 | 643,830 | +0.34(+1.85%) |
Mar 16, 2016 | 17.86 | 18.27 | 17.82 | 18.26 | 1,020,468 | +0.05(+0.28%) |
Mar 15, 2016 | 18.27 | 18.34 | 17.93 | 18.21 | 625,351 | -0.14(-0.74%) |
Mar 14, 2016 | 18.37 | 18.57 | 18.32 | 18.34 | 559,182 | -0.10(-0.53%) |
Mar 11, 2016 | 18.29 | 18.72 | 18.10 | 18.44 | 1,261,932 | -0.26(-1.38%) |
Mar 10, 2016 | 18.62 | 18.74 | 18.40 | 18.70 | 761,251 | +0.10(+0.55%) |
Mar 09, 2016 | 18.58 | 18.74 | 18.29 | 18.59 | 507,117 | +0.04(+0.23%) |
Mar 08, 2016 | 18.76 | 18.84 | 18.51 | 18.55 | 788,494 | -0.33(-1.74%) |
Mar 07, 2016 | 18.85 | 18.95 | 18.34 | 18.88 | 643,171 | -0.05(-0.25%) |
Mar 04, 2016 | 18.62 | 18.90 | 18.57 | 18.93 | 953,774 | +0.30(+1.61%) |
Mar 03, 2016 | 18.28 | 18.64 | 17.89 | 18.63 | 1,103,598 | +0.30(+1.64%) |
Mar 02, 2016 | 17.99 | 18.52 | 17.83 | 18.33 | 868,619 | +0.36(+2.01%) |