Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.39 | 19.99 | 18.74 | 19.89 | 112,305 | +0.49(+2.53%) |
May 27, 2016 | 20.39 | 19.40 | 19.40 | 19.40 | 164,518 | -1.21(-5.86%) |
May 26, 2016 | 20.95 | 21.16 | 20.41 | 20.61 | 36,263 | +0.09(+0.44%) |
May 25, 2016 | 19.97 | 20.61 | 19.50 | 20.52 | 150,117 | +0.29(+1.44%) |
May 24, 2016 | 21.14 | 21.27 | 20.13 | 20.23 | 127,688 | -1.65(-7.56%) |
May 23, 2016 | 21.48 | 21.96 | 21.44 | 21.88 | 61,710 | +0.03(+0.15%) |
May 20, 2016 | 22.24 | 22.39 | 21.56 | 21.85 | 43,751 | -0.05(-0.21%) |
May 19, 2016 | 21.23 | 21.97 | 20.80 | 21.90 | 111,737 | +0.25(+1.16%) |
May 18, 2016 | 22.96 | 23.08 | 21.65 | 21.65 | 88,507 | -1.48(-6.40%) |
May 17, 2016 | 22.75 | 23.14 | 22.61 | 23.12 | 60,924 | +0.37(+1.62%) |
May 16, 2016 | 22.71 | 23.16 | 22.55 | 22.76 | 54,028 | +0.48(+2.15%) |
May 13, 2016 | 22.34 | 22.67 | 22.16 | 22.28 | 52,579 | -0.10(-0.46%) |
May 12, 2016 | 22.54 | 22.97 | 22.16 | 22.38 | 103,330 | +0.12(+0.52%) |
May 11, 2016 | 21.96 | 22.59 | 21.71 | 22.27 | 59,502 | +0.64(+2.96%) |
May 10, 2016 | 21.00 | 21.65 | 20.73 | 21.63 | 60,938 | +0.45(+2.10%) |
May 09, 2016 | 21.97 | 21.97 | 21.11 | 21.18 | 64,072 | -1.00(-4.49%) |
May 06, 2016 | 21.48 | 22.50 | 21.48 | 22.18 | 65,940 | +0.72(+3.34%) |
May 05, 2016 | 21.40 | 21.93 | 21.34 | 21.46 | 40,772 | +0.57(+2.75%) |
May 04, 2016 | 22.02 | 22.15 | 20.79 | 20.88 | 167,596 | -1.38(-6.21%) |
May 03, 2016 | 23.36 | 23.36 | 22.12 | 22.27 | 134,247 | -1.12(-4.78%) |
May 02, 2016 | 23.63 | 23.99 | 23.16 | 23.38 | 128,573 | -0.20(-0.85%) |
Apr 29, 2016 | 22.43 | 23.58 | 22.43 | 23.58 | 135,544 | +1.63(+7.45%) |
Apr 28, 2016 | 21.25 | 22.03 | 21.25 | 21.95 | 111,066 | +0.87(+4.11%) |
Apr 27, 2016 | 20.92 | 21.30 | 20.92 | 21.08 | 55,543 | +0.39(+1.91%) |
Apr 26, 2016 | 20.13 | 20.69 | 20.02 | 20.69 | 52,317 | +0.62(+3.09%) |
Apr 25, 2016 | 20.29 | 20.45 | 19.93 | 20.07 | 40,911 | -0.21(-1.05%) |
Apr 22, 2016 | 20.96 | 20.97 | 19.77 | 20.28 | 112,072 | -0.69(-3.30%) |
Apr 21, 2016 | 21.34 | 21.50 | 20.84 | 20.97 | 67,664 | +0.30(+1.47%) |
Apr 20, 2016 | 21.52 | 21.79 | 20.46 | 20.67 | 235,860 | -0.70(-3.27%) |
Apr 19, 2016 | 21.02 | 21.41 | 20.92 | 21.37 | 188,957 | +0.89(+4.35%) |
Apr 18, 2016 | 19.43 | 20.55 | 19.38 | 20.48 | 162,299 | +1.56(+8.23%) |
Apr 15, 2016 | 18.15 | 19.00 | 18.14 | 18.92 | 72,976 | +0.81(+4.46%) |
Apr 14, 2016 | 18.07 | 18.12 | 17.52 | 18.11 | 114,480 | -0.14(-0.74%) |
Apr 13, 2016 | 18.85 | 18.99 | 18.06 | 18.25 | 76,492 | -0.61(-3.22%) |
Apr 12, 2016 | 18.14 | 19.00 | 18.12 | 18.85 | 169,324 | +0.92(+5.15%) |
Apr 11, 2016 | 16.71 | 17.96 | 16.71 | 17.93 | 148,681 | +1.56(+9.51%) |
Apr 08, 2016 | 15.79 | 16.38 | 15.73 | 16.37 | 85,877 | +0.70(+4.45%) |
Apr 07, 2016 | 15.37 | 15.73 | 15.37 | 15.68 | 37,060 | +0.50(+3.28%) |
Apr 06, 2016 | 15.07 | 15.31 | 15.02 | 15.18 | 25,559 | +0.05(+0.34%) |
Apr 05, 2016 | 14.77 | 15.13 | 14.70 | 15.13 | 9,838 | +0.52(+3.58%) |
Apr 04, 2016 | 14.82 | 14.82 | 14.59 | 14.60 | 11,373 | -0.22(-1.48%) |
Apr 01, 2016 | 14.47 | 14.82 | 14.28 | 14.82 | 28,701 | +0.12(+0.79%) |
Mar 31, 2016 | 14.94 | 15.17 | 14.71 | 14.71 | 53,562 | -0.21(-1.39%) |
Mar 30, 2016 | 15.02 | 15.02 | 14.58 | 14.91 | 52,319 | -0.05(-0.30%) |
Mar 29, 2016 | 14.28 | 15.06 | 14.27 | 14.96 | 22,967 | +0.72(+5.08%) |
Mar 28, 2016 | 14.25 | 14.67 | 14.11 | 14.23 | 39,286 | -0.17(-1.21%) |
Mar 24, 2016 | 14.56 | 14.41 | 14.41 | 14.41 | 24,762 | -0.15(-1.02%) |
Mar 23, 2016 | 15.08 | 15.08 | 14.55 | 14.56 | 47,578 | -0.87(-5.65%) |
Mar 22, 2016 | 15.44 | 15.51 | 15.27 | 15.43 | 70,972 | +0.14(+0.89%) |
Mar 21, 2016 | 15.40 | 15.44 | 14.86 | 15.29 | 27,051 | -0.14(-0.92%) |
Mar 18, 2016 | 15.35 | 15.51 | 15.24 | 15.44 | 22,189 | +0.05(+0.34%) |
Mar 17, 2016 | 15.60 | 15.89 | 15.33 | 15.38 | 105,431 | +0.02(+0.13%) |
Mar 16, 2016 | 14.28 | 15.36 | 13.92 | 15.36 | 56,143 | +1.10(+7.70%) |
Mar 15, 2016 | 14.37 | 14.37 | 13.58 | 14.27 | 82,509 | -0.13(-0.90%) |
Mar 14, 2016 | 15.00 | 15.00 | 14.40 | 14.40 | 63,309 | -0.48(-3.26%) |
Mar 11, 2016 | 15.25 | 15.42 | 14.83 | 14.88 | 61,354 | -0.30(-2.00%) |
Mar 10, 2016 | 14.86 | 15.22 | 14.84 | 15.18 | 131,091 | +0.47(+3.16%) |
Mar 09, 2016 | 14.62 | 14.95 | 14.38 | 14.72 | 193,042 | -0.02(-0.13%) |
Mar 08, 2016 | 15.51 | 15.56 | 14.70 | 14.74 | 93,444 | -0.70(-4.56%) |
Mar 07, 2016 | 15.12 | 15.65 | 15.08 | 15.44 | 114,150 | +0.57(+3.82%) |
Mar 04, 2016 | 14.89 | 15.63 | 14.87 | 14.87 | 113,876 | +0.05(+0.35%) |
Mar 03, 2016 | 14.05 | 14.89 | 13.86 | 14.82 | 207,862 | +0.83(+5.93%) |
Mar 02, 2016 | 13.74 | 14.01 | 13.60 | 13.99 | 23,896 | +0.30(+2.20%) |