Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.00 | 20.30 | 19.50 | 19.70 | 5,205 | -0.10(-0.51%) |
May 27, 2016 | 19.10 | 19.80 | 19.80 | 19.80 | 9,630 | +0.70(+3.66%) |
May 26, 2016 | 19.20 | 19.30 | 18.70 | 19.10 | 6,446 | +0.10(+0.53%) |
May 25, 2016 | 18.50 | 19.10 | 18.50 | 19.00 | 7,173 | +0.40(+2.15%) |
May 24, 2016 | 18.80 | 19.10 | 18.50 | 18.60 | 8,903 | +0.10(+0.54%) |
May 23, 2016 | 18.20 | 18.60 | 18.20 | 18.50 | 6,173 | +0.30(+1.65%) |
May 20, 2016 | 17.30 | 18.50 | 17.00 | 18.20 | 16,835 | +1.10(+6.43%) |
May 19, 2016 | 17.10 | 17.30 | 16.50 | 17.10 | 9,455 | +0.20(+1.18%) |
May 18, 2016 | 16.20 | 17.80 | 14.30 | 16.90 | 58,945 | +0.80(+4.97%) |
May 17, 2016 | 15.10 | 16.30 | 13.90 | 16.10 | 30,090 | +1.10(+7.33%) |
May 16, 2016 | 15.70 | 16.50 | 15.00 | 15.00 | 22,518 | -0.70(-4.46%) |
May 13, 2016 | 15.70 | 16.90 | 15.00 | 15.70 | 32,713 | +0.10(+0.64%) |
May 12, 2016 | 16.30 | 17.00 | 15.10 | 15.60 | 39,137 | -0.70(-4.29%) |
May 11, 2016 | 19.40 | 20.50 | 15.40 | 16.30 | 128,541 | -1.60(-8.94%) |
May 10, 2016 | 21.30 | 21.30 | 17.40 | 17.90 | 50,202 | -2.50(-12.25%) |
May 09, 2016 | 19.60 | 21.71 | 19.60 | 20.40 | 19,710 | +0.50(+2.51%) |
May 06, 2016 | 19.90 | 20.20 | 19.60 | 19.90 | 2,148 | -0.20(-1.00%) |
May 05, 2016 | 20.30 | 20.30 | 19.67 | 20.10 | 2,121 | +0.00(+0.00%) |
May 04, 2016 | 19.90 | 20.30 | 19.90 | 20.10 | 1,016 | +0.10(+0.50%) |
May 03, 2016 | 19.90 | 20.30 | 19.70 | 20.00 | 1,580 | +0.10(+0.50%) |
May 02, 2016 | 20.00 | 20.30 | 19.60 | 19.90 | 4,374 | +0.10(+0.51%) |
Apr 29, 2016 | 20.00 | 20.00 | 19.60 | 19.80 | 5,718 | -0.20(-1.00%) |
Apr 28, 2016 | 19.00 | 20.00 | 18.86 | 20.00 | 7,297 | +0.80(+4.17%) |
Apr 27, 2016 | 18.90 | 19.30 | 18.80 | 19.20 | 6,089 | +0.30(+1.59%) |
Apr 26, 2016 | 19.80 | 20.40 | 18.80 | 18.90 | 10,117 | -0.75(-3.82%) |
Apr 25, 2016 | 19.70 | 20.40 | 19.30 | 19.65 | 10,475 | +0.15(+0.77%) |
Apr 22, 2016 | 20.00 | 20.00 | 19.50 | 19.50 | 3,399 | -0.30(-1.52%) |
Apr 21, 2016 | 19.70 | 20.40 | 19.00 | 19.80 | 4,820 | +0.40(+2.06%) |
Apr 20, 2016 | 20.00 | 20.50 | 19.40 | 19.40 | 2,283 | -0.60(-3.00%) |
Apr 19, 2016 | 20.60 | 20.70 | 20.00 | 20.00 | 5,646 | -0.40(-1.96%) |
Apr 18, 2016 | 20.10 | 20.80 | 20.00 | 20.40 | 7,366 | +0.40(+2.00%) |
Apr 15, 2016 | 19.50 | 20.80 | 19.40 | 20.00 | 11,920 | +0.50(+2.56%) |
Apr 14, 2016 | 19.70 | 19.90 | 19.21 | 19.50 | 6,383 | +0.10(+0.52%) |
Apr 13, 2016 | 18.00 | 19.60 | 17.50 | 19.40 | 17,158 | +1.20(+6.59%) |
Apr 12, 2016 | 18.30 | 19.10 | 17.50 | 18.20 | 11,419 | -0.10(-0.55%) |
Apr 11, 2016 | 19.10 | 19.40 | 17.80 | 18.30 | 20,732 | -0.90(-4.69%) |
Apr 08, 2016 | 19.90 | 19.90 | 18.60 | 19.20 | 10,143 | -0.40(-2.04%) |
Apr 07, 2016 | 19.70 | 20.10 | 18.90 | 19.60 | 5,622 | +0.10(+0.51%) |
Apr 06, 2016 | 19.90 | 19.90 | 18.60 | 19.50 | 22,390 | -0.30(-1.52%) |
Apr 05, 2016 | 20.00 | 20.30 | 19.50 | 19.80 | 11,002 | -0.20(-1.00%) |
Apr 04, 2016 | 20.00 | 20.73 | 20.00 | 20.00 | 9,901 | -0.50(-2.44%) |
Apr 01, 2016 | 20.50 | 21.00 | 20.20 | 20.50 | 9,645 | +0.10(+0.49%) |
Mar 31, 2016 | 20.40 | 20.80 | 20.00 | 20.40 | 9,820 | -0.10(-0.49%) |
Mar 30, 2016 | 20.70 | 20.90 | 20.30 | 20.50 | 10,669 | +0.10(+0.49%) |
Mar 29, 2016 | 20.60 | 20.60 | 20.40 | 20.40 | 6,025 | -0.30(-1.45%) |
Mar 28, 2016 | 20.50 | 20.90 | 20.40 | 20.70 | 3,999 | +0.20(+0.98%) |
Mar 24, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 10,750 | +0.10(+0.49%) |
Mar 23, 2016 | 21.30 | 21.60 | 20.40 | 20.40 | 14,380 | -0.90(-4.23%) |
Mar 22, 2016 | 20.70 | 21.50 | 20.70 | 21.30 | 7,602 | +0.70(+3.40%) |
Mar 21, 2016 | 21.30 | 21.30 | 20.60 | 20.60 | 9,976 | -1.00(-4.63%) |
Mar 18, 2016 | 21.40 | 21.70 | 21.00 | 21.60 | 4,123 | +0.20(+0.93%) |
Mar 17, 2016 | 21.00 | 22.60 | 21.00 | 21.40 | 11,352 | -0.60(-2.73%) |
Mar 16, 2016 | 20.50 | 22.30 | 20.30 | 22.00 | 10,750 | +1.10(+5.26%) |
Mar 15, 2016 | 21.30 | 21.50 | 20.15 | 20.90 | 19,823 | -0.30(-1.42%) |
Mar 14, 2016 | 22.60 | 22.60 | 20.63 | 21.20 | 20,850 | -1.30(-5.78%) |
Mar 11, 2016 | 21.50 | 23.60 | 20.60 | 22.50 | 57,767 | +0.00(+0.00%) |
Mar 10, 2016 | 23.25 | 23.50 | 22.50 | 22.50 | 19,059 | -0.40(-1.75%) |
Mar 09, 2016 | 21.80 | 23.35 | 21.73 | 22.90 | 11,070 | +1.40(+6.51%) |
Mar 08, 2016 | 22.10 | 24.00 | 21.50 | 21.50 | 17,022 | -0.50(-2.27%) |
Mar 07, 2016 | 24.10 | 24.10 | 21.50 | 22.00 | 23,526 | -2.30(-9.47%) |
Mar 04, 2016 | 24.10 | 24.60 | 24.00 | 24.30 | 5,999 | +0.20(+0.83%) |
Mar 03, 2016 | 24.20 | 25.20 | 24.10 | 24.10 | 6,538 | -0.40(-1.63%) |
Mar 02, 2016 | 24.30 | 24.80 | 23.90 | 24.50 | 7,151 | +0.30(+1.24%) |