Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.79 | 16.38 | 15.30 | 16.10 | 314,914 | +0.51(+3.27%) |
May 27, 2016 | 15.54 | 15.59 | 15.59 | 15.59 | 179,900 | +0.15(+0.97%) |
May 26, 2016 | 16.02 | 16.02 | 15.08 | 15.44 | 170,887 | -0.48(-3.02%) |
May 25, 2016 | 15.89 | 16.18 | 15.63 | 15.92 | 169,973 | +0.14(+0.89%) |
May 24, 2016 | 16.25 | 16.86 | 15.53 | 15.78 | 255,010 | -0.12(-0.75%) |
May 23, 2016 | 15.52 | 16.20 | 15.31 | 15.90 | 89,426 | +0.40(+2.58%) |
May 20, 2016 | 14.95 | 15.60 | 14.91 | 15.50 | 88,086 | +0.63(+4.24%) |
May 19, 2016 | 15.09 | 15.37 | 14.55 | 14.87 | 103,892 | -0.30(-1.98%) |
May 18, 2016 | 15.18 | 15.59 | 15.03 | 15.17 | 71,687 | -0.12(-0.78%) |
May 17, 2016 | 15.88 | 16.00 | 15.05 | 15.29 | 97,955 | -0.62(-3.90%) |
May 16, 2016 | 15.50 | 15.95 | 15.21 | 15.91 | 222,560 | +0.56(+3.65%) |
May 13, 2016 | 14.94 | 15.70 | 14.85 | 15.35 | 79,520 | +0.32(+2.13%) |
May 12, 2016 | 15.52 | 15.58 | 14.82 | 15.03 | 316,519 | -0.31(-2.02%) |
May 11, 2016 | 15.57 | 15.95 | 15.09 | 15.34 | 79,729 | -0.30(-1.92%) |
May 10, 2016 | 15.92 | 15.92 | 15.12 | 15.64 | 134,915 | -0.18(-1.14%) |
May 09, 2016 | 15.57 | 16.43 | 15.26 | 15.82 | 113,052 | +0.23(+1.48%) |
May 06, 2016 | 16.17 | 16.44 | 14.24 | 15.59 | 298,824 | -0.82(-5.00%) |
May 05, 2016 | 17.36 | 17.45 | 16.10 | 16.41 | 160,752 | -0.78(-4.54%) |
May 04, 2016 | 18.31 | 18.48 | 16.71 | 17.19 | 160,765 | -1.32(-7.13%) |
May 03, 2016 | 18.70 | 18.85 | 18.21 | 18.51 | 79,561 | -0.45(-2.37%) |
May 02, 2016 | 18.75 | 19.06 | 17.93 | 18.96 | 86,421 | +0.45(+2.43%) |
Apr 29, 2016 | 18.69 | 18.95 | 17.70 | 18.51 | 136,204 | -0.19(-1.02%) |
Apr 28, 2016 | 19.14 | 19.69 | 18.54 | 18.70 | 107,835 | -0.67(-3.46%) |
Apr 27, 2016 | 19.21 | 19.62 | 18.55 | 19.37 | 250,195 | +0.11(+0.57%) |
Apr 26, 2016 | 19.37 | 19.37 | 18.42 | 19.26 | 165,003 | -0.13(-0.67%) |
Apr 25, 2016 | 19.94 | 20.00 | 19.30 | 19.39 | 98,813 | -0.58(-2.90%) |
Apr 22, 2016 | 19.50 | 20.18 | 18.93 | 19.97 | 194,789 | +0.59(+3.04%) |
Apr 21, 2016 | 20.18 | 20.75 | 19.18 | 19.38 | 167,950 | -0.87(-4.30%) |
Apr 20, 2016 | 20.46 | 20.69 | 20.03 | 20.25 | 62,075 | -0.15(-0.74%) |
Apr 19, 2016 | 21.66 | 22.10 | 20.01 | 20.40 | 108,771 | -1.20(-5.56%) |
Apr 18, 2016 | 22.17 | 22.61 | 21.40 | 21.60 | 111,514 | -0.70(-3.14%) |
Apr 15, 2016 | 22.02 | 22.45 | 21.32 | 22.30 | 117,807 | +0.20(+0.90%) |
Apr 14, 2016 | 21.85 | 22.41 | 21.64 | 22.10 | 102,706 | +0.27(+1.24%) |
Apr 13, 2016 | 22.37 | 22.54 | 21.70 | 21.83 | 110,680 | -0.32(-1.44%) |
Apr 12, 2016 | 21.61 | 22.26 | 21.21 | 22.15 | 78,745 | +0.52(+2.40%) |
Apr 11, 2016 | 22.08 | 22.46 | 21.15 | 21.63 | 97,155 | -0.18(-0.83%) |
Apr 08, 2016 | 22.69 | 22.95 | 21.29 | 21.81 | 119,308 | -0.35(-1.58%) |
Apr 07, 2016 | 22.62 | 23.30 | 21.91 | 22.16 | 144,534 | -0.64(-2.81%) |
Apr 06, 2016 | 21.85 | 23.26 | 21.85 | 22.80 | 242,473 | +0.98(+4.49%) |
Apr 05, 2016 | 21.80 | 22.93 | 21.68 | 21.82 | 147,134 | -0.30(-1.36%) |
Apr 04, 2016 | 21.56 | 23.80 | 21.55 | 22.12 | 252,255 | +0.67(+3.12%) |
Apr 01, 2016 | 20.74 | 22.50 | 20.41 | 21.45 | 174,101 | +0.54(+2.58%) |
Mar 31, 2016 | 19.63 | 21.80 | 19.63 | 20.91 | 224,589 | +1.41(+7.23%) |
Mar 30, 2016 | 19.66 | 19.99 | 18.68 | 19.50 | 112,551 | +0.13(+0.67%) |
Mar 29, 2016 | 18.78 | 19.63 | 18.01 | 19.37 | 124,033 | +0.58(+3.09%) |
Mar 28, 2016 | 19.18 | 19.32 | 18.22 | 18.79 | 72,395 | -0.15(-0.79%) |
Mar 24, 2016 | 18.03 | 18.94 | 18.94 | 18.94 | 106,900 | +0.66(+3.61%) |
Mar 23, 2016 | 20.25 | 20.48 | 18.27 | 18.28 | 150,670 | -2.06(-10.13%) |
Mar 22, 2016 | 19.42 | 20.82 | 19.42 | 20.34 | 140,839 | +0.76(+3.88%) |
Mar 21, 2016 | 19.12 | 20.65 | 18.77 | 19.58 | 174,948 | +0.26(+1.35%) |
Mar 18, 2016 | 18.42 | 19.60 | 17.75 | 19.32 | 590,678 | +1.15(+6.33%) |
Mar 17, 2016 | 18.47 | 18.82 | 17.59 | 18.17 | 350,932 | -0.28(-1.52%) |
Mar 16, 2016 | 19.45 | 19.94 | 18.02 | 18.45 | 149,631 | -1.08(-5.53%) |
Mar 15, 2016 | 21.17 | 21.64 | 19.16 | 19.53 | 232,527 | -1.96(-9.12%) |
Mar 14, 2016 | 20.50 | 22.02 | 20.50 | 21.49 | 269,116 | +1.14(+5.60%) |
Mar 11, 2016 | 19.65 | 20.65 | 19.31 | 20.35 | 128,467 | +0.99(+5.11%) |
Mar 10, 2016 | 19.34 | 19.76 | 19.05 | 19.36 | 287,376 | +0.14(+0.73%) |
Mar 09, 2016 | 19.56 | 20.24 | 18.59 | 19.22 | 227,647 | -0.01(-0.05%) |
Mar 08, 2016 | 20.55 | 20.87 | 19.01 | 19.23 | 208,391 | -1.44(-6.97%) |
Mar 07, 2016 | 18.67 | 20.95 | 18.52 | 20.67 | 268,772 | +1.85(+9.83%) |
Mar 04, 2016 | 19.41 | 20.18 | 18.45 | 18.82 | 273,403 | -0.17(-0.90%) |
Mar 03, 2016 | 18.76 | 19.14 | 18.29 | 18.99 | 247,562 | +0.18(+0.96%) |
Mar 02, 2016 | 17.20 | 19.03 | 17.11 | 18.81 | 274,269 | +1.68(+9.81%) |