Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.74 | 20.30 | 19.64 | 20.25 | 4,632,510 | +0.53(+2.69%) |
May 27, 2016 | 19.26 | 19.72 | 19.72 | 19.72 | 2,915,600 | +0.38(+1.96%) |
May 26, 2016 | 19.34 | 19.65 | 19.15 | 19.34 | 4,609,637 | +0.27(+1.42%) |
May 25, 2016 | 18.65 | 19.31 | 18.42 | 19.07 | 3,112,111 | +0.62(+3.36%) |
May 24, 2016 | 18.71 | 18.83 | 18.13 | 18.45 | 2,609,375 | -0.13(-0.70%) |
May 23, 2016 | 18.44 | 18.77 | 17.81 | 18.58 | 3,744,593 | -0.04(-0.21%) |
May 20, 2016 | 18.81 | 18.90 | 18.30 | 18.62 | 2,299,942 | -0.16(-0.85%) |
May 19, 2016 | 18.02 | 18.90 | 17.86 | 18.78 | 2,438,408 | +0.06(+0.32%) |
May 18, 2016 | 18.61 | 19.23 | 18.60 | 18.72 | 2,976,052 | +0.05(+0.27%) |
May 17, 2016 | 18.55 | 18.75 | 17.82 | 18.67 | 5,874,038 | +0.02(+0.11%) |
May 16, 2016 | 18.49 | 19.03 | 18.49 | 18.65 | 3,094,994 | +0.56(+3.10%) |
May 13, 2016 | 18.48 | 18.80 | 18.02 | 18.09 | 2,481,039 | -0.58(-3.11%) |
May 12, 2016 | 18.73 | 19.21 | 18.59 | 18.67 | 3,856,185 | +0.18(+0.97%) |
May 11, 2016 | 18.07 | 18.88 | 17.98 | 18.49 | 4,695,853 | +0.29(+1.59%) |
May 10, 2016 | 17.59 | 18.24 | 17.35 | 18.20 | 3,056,202 | +0.78(+4.48%) |
May 09, 2016 | 18.21 | 18.31 | 17.34 | 17.42 | 4,354,563 | -0.77(-4.23%) |
May 06, 2016 | 17.69 | 18.66 | 17.62 | 18.19 | 3,705,149 | +0.32(+1.79%) |
May 05, 2016 | 16.81 | 17.91 | 16.76 | 17.87 | 4,308,903 | +1.45(+8.83%) |
May 04, 2016 | 16.45 | 17.08 | 16.12 | 16.42 | 4,994,968 | +0.03(+0.18%) |
May 03, 2016 | 16.78 | 16.84 | 16.20 | 16.39 | 4,553,801 | -0.61(-3.59%) |
May 02, 2016 | 17.20 | 17.40 | 16.59 | 17.00 | 4,462,040 | -0.31(-1.79%) |
Apr 29, 2016 | 17.76 | 18.09 | 16.93 | 17.31 | 5,969,430 | -0.26(-1.48%) |
Apr 28, 2016 | 17.40 | 17.86 | 17.18 | 17.57 | 4,895,522 | +0.10(+0.57%) |
Apr 27, 2016 | 17.25 | 17.56 | 16.91 | 17.47 | 2,828,617 | +0.47(+2.76%) |
Apr 26, 2016 | 16.71 | 17.03 | 16.35 | 17.00 | 3,381,097 | +0.54(+3.28%) |
Apr 25, 2016 | 16.80 | 17.03 | 16.16 | 16.46 | 2,326,266 | -0.46(-2.72%) |
Apr 22, 2016 | 16.71 | 17.07 | 16.71 | 16.92 | 4,658,705 | +0.32(+1.93%) |
Apr 21, 2016 | 16.85 | 16.97 | 16.45 | 16.60 | 3,373,282 | -0.29(-1.72%) |
Apr 20, 2016 | 16.47 | 17.13 | 16.36 | 16.89 | 4,263,497 | +0.26(+1.56%) |
Apr 19, 2016 | 16.56 | 16.85 | 16.20 | 16.63 | 6,117,526 | +0.45(+2.78%) |
Apr 18, 2016 | 15.08 | 16.31 | 15.05 | 16.18 | 5,011,708 | +0.45(+2.86%) |
Apr 15, 2016 | 15.55 | 16.06 | 15.29 | 15.73 | 6,285,889 | -0.05(-0.32%) |
Apr 14, 2016 | 16.10 | 16.25 | 15.65 | 15.78 | 4,164,633 | -0.18(-1.13%) |
Apr 13, 2016 | 16.61 | 16.65 | 15.86 | 15.96 | 25,910,292 | -0.70(-4.20%) |
Apr 12, 2016 | 15.54 | 16.76 | 15.40 | 16.66 | 3,792,430 | +1.26(+8.18%) |
Apr 11, 2016 | 15.65 | 15.86 | 14.98 | 15.40 | 3,016,398 | -0.22(-1.41%) |
Apr 08, 2016 | 15.10 | 15.64 | 14.67 | 15.62 | 4,015,137 | +1.01(+6.91%) |
Apr 07, 2016 | 14.22 | 14.66 | 14.11 | 14.61 | 3,597,243 | +0.33(+2.31%) |
Apr 06, 2016 | 13.95 | 14.37 | 13.79 | 14.28 | 3,764,590 | +0.35(+2.51%) |
Apr 05, 2016 | 13.65 | 14.30 | 13.48 | 13.93 | 8,929,654 | +0.12(+0.87%) |
Apr 04, 2016 | 13.79 | 14.44 | 13.77 | 13.81 | 3,284,327 | +0.04(+0.29%) |
Apr 01, 2016 | 13.49 | 14.08 | 13.42 | 13.77 | 2,858,094 | -0.19(-1.36%) |
Mar 31, 2016 | 13.50 | 14.16 | 13.48 | 13.96 | 3,206,764 | +0.43(+3.18%) |
Mar 30, 2016 | 13.74 | 13.99 | 13.33 | 13.53 | 3,525,344 | +0.21(+1.58%) |
Mar 29, 2016 | 12.65 | 13.40 | 12.48 | 13.32 | 2,822,794 | +0.43(+3.34%) |
Mar 28, 2016 | 12.40 | 13.33 | 12.31 | 12.89 | 4,288,249 | +0.51(+4.12%) |
Mar 24, 2016 | 11.72 | 12.38 | 12.38 | 12.38 | 2,641,100 | +0.39(+3.25%) |
Mar 23, 2016 | 12.32 | 12.48 | 11.87 | 11.99 | 2,828,171 | -0.48(-3.85%) |
Mar 22, 2016 | 12.56 | 12.74 | 12.25 | 12.47 | 3,836,995 | -0.22(-1.73%) |
Mar 21, 2016 | 12.79 | 13.07 | 12.38 | 12.69 | 2,518,651 | -0.13(-1.01%) |
Mar 18, 2016 | 13.10 | 13.57 | 12.72 | 12.82 | 6,885,115 | -0.17(-1.31%) |
Mar 17, 2016 | 13.26 | 13.31 | 12.25 | 12.99 | 5,361,043 | -0.09(-0.69%) |
Mar 16, 2016 | 12.53 | 13.17 | 12.27 | 13.08 | 4,650,348 | +0.67(+5.40%) |
Mar 15, 2016 | 11.24 | 12.47 | 11.20 | 12.41 | 4,757,967 | +1.02(+8.96%) |
Mar 14, 2016 | 11.24 | 11.52 | 10.85 | 11.39 | 3,783,612 | -0.08(-0.70%) |
Mar 11, 2016 | 10.97 | 11.53 | 10.86 | 11.47 | 5,124,358 | +0.81(+7.60%) |
Mar 10, 2016 | 10.39 | 10.81 | 9.830 | 10.66 | 3,866,675 | +0.21(+2.01%) |
Mar 09, 2016 | 10.54 | 10.88 | 10.25 | 10.45 | 4,496,912 | +0.33(+3.26%) |
Mar 08, 2016 | 10.23 | 10.88 | 9.780 | 10.12 | 4,964,143 | -0.59(-5.51%) |
Mar 07, 2016 | 9.634 | 10.98 | 9.200 | 10.71 | 9,190,853 | +1.15(+12.03%) |
Mar 04, 2016 | 10.17 | 10.21 | 9.370 | 9.560 | 6,598,458 | -0.40(-4.02%) |
Mar 03, 2016 | 10.12 | 10.39 | 9.531 | 9.960 | 5,187,204 | -0.34(-3.30%) |
Mar 02, 2016 | 9.500 | 10.37 | 9.440 | 10.30 | 3,684,415 | +0.66(+6.85%) |