Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.77 | 20.24 | 19.63 | 20.00 | 92,666 | +0.29(+1.47%) |
May 27, 2016 | 19.74 | 19.71 | 19.71 | 19.71 | 41,500 | -0.02(-0.10%) |
May 26, 2016 | 20.03 | 20.03 | 19.47 | 19.73 | 26,704 | -0.27(-1.35%) |
May 25, 2016 | 20.30 | 20.62 | 19.79 | 20.00 | 30,837 | -0.25(-1.23%) |
May 24, 2016 | 19.04 | 20.27 | 19.04 | 20.25 | 36,937 | +1.25(+6.58%) |
May 23, 2016 | 19.28 | 19.45 | 18.84 | 19.00 | 28,487 | -0.09(-0.47%) |
May 20, 2016 | 18.75 | 19.54 | 18.67 | 19.09 | 36,536 | +0.36(+1.92%) |
May 19, 2016 | 18.97 | 19.15 | 18.65 | 18.73 | 43,840 | -0.39(-2.04%) |
May 18, 2016 | 18.35 | 19.22 | 18.16 | 19.12 | 29,144 | +0.71(+3.86%) |
May 17, 2016 | 18.68 | 19.02 | 18.25 | 18.41 | 41,454 | -0.37(-1.97%) |
May 16, 2016 | 18.80 | 19.09 | 18.43 | 18.78 | 30,167 | +0.11(+0.59%) |
May 13, 2016 | 18.64 | 19.02 | 18.48 | 18.67 | 29,943 | -0.16(-0.85%) |
May 12, 2016 | 18.82 | 19.29 | 18.69 | 18.83 | 42,654 | -0.17(-0.89%) |
May 11, 2016 | 19.43 | 19.60 | 18.87 | 19.00 | 71,239 | -0.58(-2.96%) |
May 10, 2016 | 19.64 | 19.72 | 19.29 | 19.58 | 18,406 | +0.12(+0.62%) |
May 09, 2016 | 18.25 | 19.54 | 18.25 | 19.46 | 49,781 | +1.13(+6.16%) |
May 06, 2016 | 17.94 | 18.38 | 17.94 | 18.33 | 24,456 | +0.37(+2.06%) |
May 05, 2016 | 18.16 | 18.18 | 17.77 | 17.96 | 39,317 | -0.21(-1.16%) |
May 04, 2016 | 18.18 | 18.52 | 18.00 | 18.17 | 46,029 | -0.12(-0.66%) |
May 03, 2016 | 18.66 | 19.01 | 17.67 | 18.29 | 95,543 | -0.73(-3.84%) |
May 02, 2016 | 18.47 | 19.22 | 18.47 | 19.02 | 67,728 | +0.52(+2.81%) |
Apr 29, 2016 | 18.95 | 19.37 | 18.24 | 18.50 | 95,518 | -0.59(-3.09%) |
Apr 28, 2016 | 19.20 | 19.62 | 18.96 | 19.09 | 32,459 | -0.37(-1.90%) |
Apr 27, 2016 | 20.04 | 20.04 | 19.07 | 19.46 | 34,956 | -0.28(-1.42%) |
Apr 26, 2016 | 19.96 | 20.00 | 19.01 | 19.74 | 51,787 | -0.26(-1.30%) |
Apr 25, 2016 | 20.23 | 20.50 | 19.69 | 20.00 | 31,109 | -0.37(-1.82%) |
Apr 22, 2016 | 20.77 | 20.77 | 20.18 | 20.37 | 30,304 | -0.30(-1.45%) |
Apr 21, 2016 | 20.86 | 21.60 | 20.53 | 20.67 | 31,988 | -0.24(-1.15%) |
Apr 20, 2016 | 20.14 | 20.99 | 19.93 | 20.91 | 47,558 | +0.74(+3.67%) |
Apr 19, 2016 | 20.07 | 20.41 | 19.94 | 20.17 | 38,131 | +0.26(+1.31%) |
Apr 18, 2016 | 19.50 | 20.04 | 17.94 | 19.91 | 33,849 | +0.43(+2.21%) |
Apr 15, 2016 | 19.24 | 19.59 | 19.13 | 19.48 | 26,075 | +0.24(+1.25%) |
Apr 14, 2016 | 18.81 | 19.33 | 18.53 | 19.24 | 65,682 | +0.37(+1.96%) |
Apr 13, 2016 | 18.40 | 18.93 | 18.40 | 18.87 | 46,593 | +0.64(+3.51%) |
Apr 12, 2016 | 17.66 | 18.34 | 17.47 | 18.23 | 59,982 | +0.57(+3.23%) |
Apr 11, 2016 | 17.46 | 17.80 | 17.33 | 17.66 | 43,973 | +0.18(+1.00%) |
Apr 08, 2016 | 17.08 | 17.63 | 17.04 | 17.48 | 35,711 | +0.43(+2.49%) |
Apr 07, 2016 | 17.10 | 17.32 | 17.00 | 17.06 | 168,198 | -0.21(-1.22%) |
Apr 06, 2016 | 17.05 | 17.30 | 16.86 | 17.27 | 37,262 | +0.22(+1.29%) |
Apr 05, 2016 | 16.87 | 17.32 | 16.87 | 17.05 | 35,966 | -0.11(-0.64%) |
Apr 04, 2016 | 17.02 | 17.40 | 17.02 | 17.16 | 80,009 | -0.02(-0.12%) |
Apr 01, 2016 | 17.15 | 17.39 | 17.00 | 17.18 | 116,042 | -0.01(-0.06%) |
Mar 31, 2016 | 17.38 | 17.60 | 17.14 | 17.19 | 47,848 | -0.22(-1.26%) |
Mar 30, 2016 | 17.75 | 17.96 | 17.11 | 17.41 | 53,402 | -0.23(-1.30%) |
Mar 29, 2016 | 17.52 | 17.79 | 17.10 | 17.64 | 82,960 | +0.43(+2.50%) |
Mar 28, 2016 | 16.45 | 17.41 | 16.27 | 17.21 | 39,080 | +0.85(+5.20%) |
Mar 24, 2016 | 16.25 | 16.36 | 16.36 | 16.36 | 91,500 | -0.03(-0.18%) |
Mar 23, 2016 | 16.95 | 17.06 | 16.37 | 16.39 | 107,178 | -0.45(-2.67%) |
Mar 22, 2016 | 16.78 | 17.41 | 16.50 | 16.84 | 88,831 | +0.06(+0.36%) |
Mar 21, 2016 | 17.30 | 17.53 | 16.64 | 16.78 | 58,612 | -0.33(-1.93%) |
Mar 18, 2016 | 16.96 | 17.34 | 16.69 | 17.11 | 93,117 | +0.31(+1.85%) |
Mar 17, 2016 | 16.99 | 17.09 | 16.75 | 16.80 | 126,188 | -0.11(-0.65%) |
Mar 16, 2016 | 16.91 | 17.71 | 16.82 | 16.91 | 166,587 | -0.01(-0.06%) |
Mar 15, 2016 | 18.45 | 18.60 | 16.87 | 16.92 | 86,582 | -1.62(-8.74%) |
Mar 14, 2016 | 18.82 | 19.25 | 18.50 | 18.54 | 79,956 | -0.15(-0.80%) |
Mar 11, 2016 | 17.33 | 18.84 | 17.33 | 18.69 | 73,312 | +1.23(+7.04%) |
Mar 10, 2016 | 18.28 | 18.31 | 16.82 | 17.46 | 188,030 | -0.93(-5.08%) |
Mar 09, 2016 | 19.63 | 19.75 | 18.38 | 18.39 | 84,378 | -1.11(-5.67%) |
Mar 08, 2016 | 21.50 | 22.55 | 18.77 | 19.50 | 295,679 | -4.30(-18.07%) |
Mar 07, 2016 | 23.31 | 24.86 | 22.90 | 23.80 | 53,982 | +0.42(+1.80%) |
Mar 04, 2016 | 24.32 | 24.56 | 23.19 | 23.38 | 40,388 | -1.03(-4.22%) |
Mar 03, 2016 | 24.11 | 24.55 | 24.10 | 24.41 | 31,938 | +0.37(+1.54%) |
Mar 02, 2016 | 23.93 | 24.34 | 23.54 | 24.04 | 111,365 | -0.01(-0.04%) |