Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.99 | 20.77 | 19.68 | 20.50 | 278,199 | +0.67(+3.38%) |
May 27, 2016 | 19.56 | 19.83 | 19.83 | 19.83 | 192,800 | +0.25(+1.28%) |
May 26, 2016 | 19.64 | 19.65 | 19.36 | 19.58 | 151,965 | -0.10(-0.51%) |
May 25, 2016 | 19.59 | 19.85 | 19.40 | 19.68 | 260,034 | +0.15(+0.77%) |
May 24, 2016 | 17.92 | 19.68 | 17.82 | 19.53 | 393,419 | +1.75(+9.84%) |
May 23, 2016 | 18.29 | 18.55 | 17.65 | 17.78 | 221,147 | -0.56(-3.05%) |
May 20, 2016 | 17.17 | 18.44 | 16.78 | 18.34 | 154,719 | +1.23(+7.19%) |
May 19, 2016 | 17.16 | 17.46 | 16.73 | 17.11 | 126,539 | -0.34(-1.95%) |
May 18, 2016 | 17.19 | 18.00 | 17.03 | 17.45 | 169,807 | +0.18(+1.04%) |
May 17, 2016 | 17.60 | 17.98 | 17.03 | 17.27 | 118,480 | -0.28(-1.60%) |
May 16, 2016 | 16.91 | 17.58 | 16.78 | 17.55 | 166,682 | +0.74(+4.40%) |
May 13, 2016 | 16.47 | 17.15 | 16.45 | 16.81 | 167,083 | +0.28(+1.69%) |
May 12, 2016 | 17.27 | 17.27 | 16.20 | 16.53 | 246,419 | -0.59(-3.45%) |
May 11, 2016 | 17.37 | 17.40 | 16.57 | 17.12 | 173,165 | -0.31(-1.78%) |
May 10, 2016 | 16.11 | 17.61 | 15.41 | 17.43 | 296,491 | +0.49(+2.89%) |
May 09, 2016 | 16.18 | 17.13 | 16.18 | 16.94 | 169,077 | +0.68(+4.18%) |
May 06, 2016 | 16.45 | 16.76 | 15.90 | 16.26 | 189,094 | -0.37(-2.22%) |
May 05, 2016 | 17.06 | 17.10 | 16.28 | 16.63 | 168,609 | -0.27(-1.60%) |
May 04, 2016 | 17.87 | 18.00 | 16.82 | 16.90 | 151,578 | -1.20(-6.63%) |
May 03, 2016 | 18.43 | 18.67 | 17.86 | 18.10 | 173,894 | -0.63(-3.36%) |
May 02, 2016 | 18.57 | 18.75 | 17.79 | 18.73 | 141,755 | +0.35(+1.90%) |
Apr 29, 2016 | 18.77 | 18.83 | 17.90 | 18.38 | 151,299 | -0.41(-2.18%) |
Apr 28, 2016 | 19.18 | 19.48 | 18.71 | 18.79 | 130,298 | -0.41(-2.14%) |
Apr 27, 2016 | 19.60 | 19.86 | 19.06 | 19.20 | 105,727 | -0.49(-2.49%) |
Apr 26, 2016 | 20.13 | 20.13 | 19.39 | 19.69 | 138,469 | -0.48(-2.38%) |
Apr 25, 2016 | 20.38 | 20.38 | 19.72 | 20.17 | 167,195 | -0.23(-1.13%) |
Apr 22, 2016 | 19.62 | 20.52 | 19.61 | 20.40 | 174,500 | +0.77(+3.92%) |
Apr 21, 2016 | 18.99 | 19.68 | 18.93 | 19.63 | 223,404 | +0.53(+2.77%) |
Apr 20, 2016 | 19.32 | 19.45 | 18.94 | 19.10 | 123,372 | -0.09(-0.47%) |
Apr 19, 2016 | 19.70 | 19.93 | 18.85 | 19.19 | 136,926 | -0.50(-2.54%) |
Apr 18, 2016 | 19.00 | 19.76 | 18.79 | 19.69 | 211,063 | +0.69(+3.63%) |
Apr 15, 2016 | 18.93 | 19.20 | 18.62 | 19.00 | 138,134 | +0.03(+0.16%) |
Apr 14, 2016 | 19.81 | 19.81 | 18.91 | 18.97 | 156,381 | -0.73(-3.71%) |
Apr 13, 2016 | 18.88 | 19.89 | 18.70 | 19.70 | 309,953 | +1.05(+5.63%) |
Apr 12, 2016 | 18.90 | 19.12 | 18.43 | 18.65 | 133,423 | -0.41(-2.15%) |
Apr 11, 2016 | 19.11 | 19.53 | 18.90 | 19.06 | 244,169 | -0.01(-0.05%) |
Apr 08, 2016 | 19.26 | 20.50 | 18.64 | 19.07 | 193,936 | +0.12(+0.63%) |
Apr 07, 2016 | 20.01 | 20.70 | 18.70 | 18.95 | 288,816 | -1.26(-6.23%) |
Apr 06, 2016 | 19.04 | 20.25 | 19.00 | 20.21 | 276,466 | +1.28(+6.76%) |
Apr 05, 2016 | 18.42 | 19.09 | 18.35 | 18.93 | 200,502 | +0.37(+1.99%) |
Apr 04, 2016 | 18.91 | 19.40 | 18.51 | 18.56 | 282,129 | -0.30(-1.59%) |
Apr 01, 2016 | 17.43 | 18.94 | 17.17 | 18.86 | 317,309 | +1.40(+8.02%) |
Mar 31, 2016 | 17.52 | 18.44 | 17.43 | 17.46 | 305,857 | -0.10(-0.57%) |
Mar 30, 2016 | 17.77 | 18.28 | 17.28 | 17.56 | 191,412 | -0.07(-0.40%) |
Mar 29, 2016 | 16.58 | 17.65 | 15.92 | 17.63 | 278,993 | +0.89(+5.32%) |
Mar 28, 2016 | 17.34 | 17.42 | 16.24 | 16.74 | 319,318 | -0.62(-3.57%) |
Mar 24, 2016 | 16.98 | 17.36 | 17.36 | 17.36 | 406,500 | +0.18(+1.05%) |
Mar 23, 2016 | 17.23 | 18.47 | 16.68 | 17.18 | 469,286 | +0.08(+0.47%) |
Mar 22, 2016 | 16.26 | 17.15 | 16.20 | 17.10 | 272,596 | +0.71(+4.33%) |
Mar 21, 2016 | 16.62 | 17.10 | 16.29 | 16.39 | 267,428 | -0.23(-1.38%) |
Mar 18, 2016 | 16.59 | 17.17 | 15.63 | 16.62 | 918,411 | +0.14(+0.85%) |
Mar 17, 2016 | 16.55 | 16.83 | 15.98 | 16.48 | 459,034 | +0.05(+0.30%) |
Mar 16, 2016 | 16.89 | 17.26 | 15.87 | 16.43 | 354,478 | -0.56(-3.30%) |
Mar 15, 2016 | 18.19 | 18.58 | 16.76 | 16.99 | 323,939 | -1.38(-7.51%) |
Mar 14, 2016 | 18.14 | 18.59 | 17.92 | 18.37 | 367,871 | +0.22(+1.21%) |
Mar 11, 2016 | 17.45 | 18.32 | 17.25 | 18.15 | 307,674 | +0.81(+4.67%) |
Mar 10, 2016 | 18.24 | 18.26 | 16.78 | 17.34 | 199,201 | -0.74(-4.09%) |
Mar 09, 2016 | 18.87 | 19.11 | 17.41 | 18.08 | 291,077 | -0.64(-3.42%) |
Mar 08, 2016 | 20.12 | 20.12 | 18.34 | 18.72 | 515,526 | -1.58(-7.78%) |
Mar 07, 2016 | 20.17 | 20.99 | 19.84 | 20.30 | 420,898 | +0.15(+0.74%) |
Mar 04, 2016 | 20.20 | 20.20 | 19.01 | 20.15 | 460,552 | +0.09(+0.45%) |
Mar 03, 2016 | 18.80 | 20.38 | 18.50 | 20.06 | 713,729 | +2.25(+12.63%) |
Mar 02, 2016 | 17.49 | 17.99 | 17.35 | 17.81 | 242,413 | +0.29(+1.66%) |