Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.73 | 20.90 | 19.64 | 20.37 | 14,396 | +0.97(+5.00%) |
May 27, 2016 | 19.91 | 19.40 | 19.40 | 19.40 | 15,800 | -0.83(-4.10%) |
May 26, 2016 | 20.07 | 20.95 | 19.61 | 20.23 | 15,890 | +0.33(+1.66%) |
May 25, 2016 | 20.26 | 21.00 | 19.36 | 19.90 | 35,346 | -0.03(-0.15%) |
May 24, 2016 | 20.41 | 20.44 | 19.50 | 19.93 | 28,165 | +0.02(+0.10%) |
May 23, 2016 | 19.91 | 20.45 | 19.74 | 19.91 | 25,673 | -0.05(-0.25%) |
May 20, 2016 | 18.49 | 20.29 | 18.23 | 19.96 | 31,186 | +1.36(+7.31%) |
May 19, 2016 | 18.59 | 19.22 | 17.63 | 18.60 | 12,591 | -0.18(-0.96%) |
May 18, 2016 | 18.20 | 19.44 | 17.47 | 18.78 | 32,694 | +0.41(+2.23%) |
May 17, 2016 | 17.81 | 19.00 | 17.81 | 18.37 | 6,428 | -0.39(-2.08%) |
May 16, 2016 | 18.59 | 19.21 | 18.20 | 18.76 | 7,072 | +0.56(+3.08%) |
May 13, 2016 | 17.50 | 18.66 | 17.50 | 18.20 | 7,961 | +0.70(+4.00%) |
May 12, 2016 | 18.71 | 19.25 | 17.21 | 17.50 | 22,199 | -1.22(-6.52%) |
May 11, 2016 | 19.03 | 19.12 | 17.69 | 18.72 | 6,019 | -0.38(-1.99%) |
May 10, 2016 | 19.98 | 20.04 | 18.52 | 19.10 | 11,553 | -0.66(-3.34%) |
May 09, 2016 | 18.54 | 21.22 | 17.20 | 19.76 | 24,509 | +1.77(+9.84%) |
May 06, 2016 | 18.00 | 18.72 | 16.91 | 17.99 | 15,900 | -0.33(-1.80%) |
May 05, 2016 | 19.70 | 19.70 | 17.78 | 18.32 | 39,384 | -0.87(-4.53%) |
May 04, 2016 | 19.72 | 20.08 | 18.44 | 19.19 | 33,697 | -0.66(-3.32%) |
May 03, 2016 | 20.21 | 21.25 | 19.43 | 19.85 | 31,625 | -0.54(-2.65%) |
May 02, 2016 | 20.89 | 21.62 | 20.05 | 20.39 | 13,855 | -0.55(-2.63%) |
Apr 29, 2016 | 21.95 | 21.95 | 20.47 | 20.94 | 39,615 | -0.86(-3.94%) |
Apr 28, 2016 | 21.68 | 22.00 | 21.00 | 21.80 | 29,715 | +0.01(+0.05%) |
Apr 27, 2016 | 21.72 | 21.79 | 20.96 | 21.79 | 18,956 | +0.01(+0.05%) |
Apr 26, 2016 | 22.14 | 22.14 | 21.13 | 21.78 | 27,840 | -0.51(-2.29%) |
Apr 25, 2016 | 22.10 | 22.29 | 21.63 | 22.29 | 23,051 | +0.19(+0.86%) |
Apr 22, 2016 | 21.80 | 22.32 | 21.30 | 22.10 | 48,128 | +0.53(+2.46%) |
Apr 21, 2016 | 20.80 | 22.86 | 20.28 | 21.57 | 49,268 | +0.48(+2.28%) |
Apr 20, 2016 | 20.20 | 21.41 | 20.17 | 21.09 | 20,360 | +0.99(+4.93%) |
Apr 19, 2016 | 20.45 | 20.73 | 19.68 | 20.10 | 26,853 | -0.33(-1.64%) |
Apr 18, 2016 | 20.30 | 20.74 | 19.50 | 20.43 | 32,981 | +0.04(+0.22%) |
Apr 15, 2016 | 20.76 | 20.76 | 19.84 | 20.39 | 15,810 | -0.58(-2.77%) |
Apr 14, 2016 | 18.95 | 20.98 | 18.95 | 20.97 | 26,363 | +1.64(+8.48%) |
Apr 13, 2016 | 17.89 | 19.50 | 15.63 | 19.33 | 25,850 | +1.60(+9.02%) |
Apr 12, 2016 | 17.25 | 17.93 | 16.84 | 17.73 | 75,125 | +0.48(+2.78%) |
Apr 11, 2016 | 18.34 | 18.44 | 16.78 | 17.25 | 29,337 | -1.20(-6.50%) |
Apr 08, 2016 | 19.15 | 19.25 | 17.82 | 18.45 | 27,802 | -0.75(-3.91%) |
Apr 07, 2016 | 19.89 | 20.33 | 17.86 | 19.20 | 31,356 | -0.65(-3.27%) |
Apr 06, 2016 | 19.06 | 20.18 | 18.25 | 19.85 | 40,509 | +0.95(+5.03%) |
Apr 05, 2016 | 17.55 | 19.60 | 17.10 | 18.90 | 55,435 | +1.03(+5.76%) |
Apr 04, 2016 | 17.93 | 18.19 | 17.01 | 17.87 | 34,585 | +0.09(+0.51%) |
Apr 01, 2016 | 16.80 | 18.29 | 16.80 | 17.78 | 29,922 | +0.78(+4.59%) |
Mar 31, 2016 | 17.13 | 17.67 | 16.65 | 17.00 | 25,622 | -0.02(-0.12%) |
Mar 30, 2016 | 17.74 | 17.86 | 16.91 | 17.02 | 26,711 | -0.29(-1.68%) |
Mar 29, 2016 | 17.56 | 17.73 | 16.31 | 17.31 | 27,361 | -0.50(-2.81%) |
Mar 28, 2016 | 16.54 | 17.87 | 16.20 | 17.81 | 42,397 | +1.38(+8.40%) |
Mar 24, 2016 | 15.80 | 16.43 | 16.43 | 16.43 | 29,100 | -0.37(-2.20%) |
Mar 23, 2016 | 16.49 | 17.23 | 16.49 | 16.80 | 172,364 | +0.38(+2.31%) |
Mar 22, 2016 | 16.01 | 16.76 | 16.01 | 16.42 | 18,183 | -0.10(-0.61%) |
Mar 21, 2016 | 15.76 | 17.00 | 15.75 | 16.52 | 80,435 | +0.76(+4.82%) |
Mar 18, 2016 | 15.33 | 15.95 | 15.10 | 15.76 | 19,437 | +0.44(+2.87%) |
Mar 17, 2016 | 14.68 | 15.58 | 14.41 | 15.32 | 24,013 | +0.68(+4.64%) |
Mar 16, 2016 | 16.85 | 17.00 | 14.38 | 14.64 | 39,489 | -2.37(-13.93%) |
Mar 15, 2016 | 16.84 | 17.48 | 16.00 | 17.01 | 81,604 | +0.14(+0.83%) |
Mar 14, 2016 | 13.89 | 17.34 | 13.61 | 16.87 | 100,946 | +3.17(+23.14%) |
Mar 11, 2016 | 13.47 | 13.95 | 12.45 | 13.70 | 153,104 | +0.55(+4.18%) |
Mar 10, 2016 | 13.43 | 13.88 | 12.82 | 13.15 | 150,988 | -0.13(-0.98%) |
Mar 09, 2016 | 13.92 | 15.30 | 13.22 | 13.28 | 23,071 | -0.45(-3.28%) |
Mar 08, 2016 | 15.16 | 15.80 | 13.29 | 13.73 | 27,114 | -1.47(-9.67%) |
Mar 07, 2016 | 14.37 | 15.65 | 13.80 | 15.20 | 29,696 | +0.79(+5.48%) |
Mar 04, 2016 | 13.60 | 14.41 | 13.29 | 14.41 | 23,407 | +0.70(+5.11%) |
Mar 03, 2016 | 13.28 | 13.74 | 13.10 | 13.71 | 25,700 | +0.61(+4.66%) |
Mar 02, 2016 | 11.22 | 13.46 | 11.22 | 13.10 | 38,542 | +1.79(+15.83%) |