Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.82 | 19.96 | 19.57 | 19.74 | 579,394 | -0.03(-0.15%) |
May 27, 2016 | 19.56 | 19.77 | 19.77 | 19.77 | 418,700 | +0.15(+0.76%) |
May 26, 2016 | 19.23 | 19.86 | 19.04 | 19.62 | 558,609 | +0.44(+2.29%) |
May 25, 2016 | 18.70 | 19.31 | 18.60 | 19.18 | 874,355 | +0.60(+3.23%) |
May 24, 2016 | 18.60 | 18.80 | 18.47 | 18.58 | 1,699,682 | +0.06(+0.32%) |
May 23, 2016 | 18.33 | 18.80 | 18.11 | 18.52 | 883,298 | -0.42(-2.22%) |
May 20, 2016 | 18.76 | 19.19 | 18.69 | 18.94 | 693,608 | +0.25(+1.34%) |
May 19, 2016 | 19.00 | 19.31 | 18.55 | 18.69 | 543,457 | -0.36(-1.89%) |
May 18, 2016 | 18.29 | 19.31 | 17.98 | 19.05 | 783,837 | +0.74(+4.04%) |
May 17, 2016 | 18.57 | 18.82 | 18.26 | 18.31 | 405,728 | -0.36(-1.93%) |
May 16, 2016 | 18.50 | 19.10 | 18.42 | 18.67 | 553,243 | +0.22(+1.19%) |
May 13, 2016 | 18.43 | 18.50 | 18.20 | 18.45 | 626,229 | +0.00(+0.00%) |
May 12, 2016 | 18.71 | 18.80 | 18.23 | 18.45 | 273,828 | -0.10(-0.54%) |
May 11, 2016 | 18.62 | 18.87 | 18.54 | 18.55 | 234,944 | -0.07(-0.38%) |
May 10, 2016 | 18.62 | 18.74 | 18.26 | 18.62 | 350,584 | +0.01(+0.05%) |
May 09, 2016 | 18.23 | 19.10 | 18.05 | 18.61 | 449,902 | +0.39(+2.14%) |
May 06, 2016 | 18.17 | 18.29 | 17.92 | 18.22 | 497,516 | -0.11(-0.60%) |
May 05, 2016 | 18.39 | 18.46 | 18.05 | 18.33 | 356,252 | +0.01(+0.05%) |
May 04, 2016 | 18.70 | 18.91 | 17.92 | 18.32 | 556,966 | -0.46(-2.45%) |
May 03, 2016 | 19.28 | 19.49 | 18.77 | 18.78 | 457,309 | -0.73(-3.74%) |
May 02, 2016 | 19.13 | 19.60 | 19.04 | 19.51 | 646,690 | +0.43(+2.25%) |
Apr 29, 2016 | 19.85 | 20.04 | 18.87 | 19.08 | 666,400 | -0.78(-3.93%) |
Apr 28, 2016 | 20.00 | 20.74 | 19.62 | 19.86 | 1,484,068 | +1.03(+5.47%) |
Apr 27, 2016 | 18.68 | 19.18 | 18.33 | 18.83 | 1,168,003 | +0.29(+1.56%) |
Apr 26, 2016 | 18.21 | 18.58 | 18.13 | 18.54 | 479,716 | +0.37(+2.04%) |
Apr 25, 2016 | 18.72 | 19.06 | 18.14 | 18.17 | 488,616 | -0.66(-3.51%) |
Apr 22, 2016 | 18.40 | 18.83 | 18.27 | 18.83 | 387,640 | +0.41(+2.23%) |
Apr 21, 2016 | 18.09 | 18.63 | 17.82 | 18.42 | 369,983 | +0.54(+3.02%) |
Apr 20, 2016 | 18.10 | 18.25 | 17.73 | 17.88 | 360,179 | -0.17(-0.94%) |
Apr 19, 2016 | 18.25 | 18.35 | 17.65 | 18.05 | 419,208 | -0.15(-0.82%) |
Apr 18, 2016 | 17.46 | 18.43 | 17.46 | 18.20 | 777,079 | +0.65(+3.70%) |
Apr 15, 2016 | 17.84 | 18.07 | 17.43 | 17.55 | 517,107 | -0.26(-1.46%) |
Apr 14, 2016 | 16.91 | 18.47 | 16.91 | 17.81 | 1,408,841 | +0.91(+5.38%) |
Apr 13, 2016 | 16.38 | 16.91 | 16.11 | 16.90 | 788,291 | +0.68(+4.19%) |
Apr 12, 2016 | 16.08 | 16.36 | 15.93 | 16.22 | 341,877 | +0.13(+0.81%) |
Apr 11, 2016 | 16.90 | 16.90 | 16.09 | 16.09 | 341,935 | -0.74(-4.40%) |
Apr 08, 2016 | 16.90 | 16.90 | 16.45 | 16.83 | 522,316 | +0.12(+0.72%) |
Apr 07, 2016 | 16.70 | 16.88 | 16.55 | 16.71 | 560,701 | -0.14(-0.83%) |
Apr 06, 2016 | 16.72 | 16.95 | 16.70 | 16.85 | 449,712 | +0.15(+0.90%) |
Apr 05, 2016 | 16.50 | 16.98 | 16.40 | 16.70 | 943,450 | +0.02(+0.12%) |
Apr 04, 2016 | 15.94 | 16.81 | 15.85 | 16.68 | 977,226 | +0.74(+4.64%) |
Apr 01, 2016 | 15.62 | 15.97 | 15.18 | 15.94 | 531,655 | +0.19(+1.21%) |
Mar 31, 2016 | 15.25 | 16.00 | 15.13 | 15.75 | 1,275,174 | +0.53(+3.48%) |
Mar 30, 2016 | 15.20 | 15.38 | 15.14 | 15.22 | 525,468 | +0.11(+0.73%) |
Mar 29, 2016 | 14.35 | 15.12 | 14.13 | 15.11 | 820,338 | +0.73(+5.08%) |
Mar 28, 2016 | 14.51 | 14.64 | 13.88 | 14.38 | 754,615 | -0.17(-1.17%) |
Mar 24, 2016 | 14.93 | 14.55 | 14.55 | 14.55 | 890,000 | -0.45(-3.00%) |
Mar 23, 2016 | 15.02 | 15.30 | 14.86 | 15.00 | 855,330 | -0.04(-0.27%) |
Mar 22, 2016 | 15.00 | 15.27 | 14.96 | 15.04 | 803,552 | -0.04(-0.27%) |
Mar 21, 2016 | 15.85 | 15.85 | 15.05 | 15.08 | 657,000 | -0.81(-5.10%) |
Mar 18, 2016 | 15.65 | 15.98 | 15.48 | 15.89 | 915,720 | +0.38(+2.45%) |
Mar 17, 2016 | 15.19 | 15.54 | 14.91 | 15.51 | 649,326 | +0.32(+2.11%) |
Mar 16, 2016 | 15.32 | 15.34 | 14.98 | 15.19 | 1,180,573 | -0.25(-1.62%) |
Mar 15, 2016 | 15.70 | 15.94 | 14.96 | 15.44 | 1,362,949 | -0.26(-1.66%) |
Mar 14, 2016 | 15.81 | 15.81 | 14.83 | 15.70 | 1,842,552 | -0.22(-1.38%) |
Mar 11, 2016 | 15.36 | 16.07 | 15.32 | 15.92 | 1,624,994 | +0.81(+5.36%) |
Mar 10, 2016 | 16.26 | 16.34 | 14.28 | 15.11 | 3,464,114 | -1.03(-6.38%) |
Mar 09, 2016 | 18.38 | 18.45 | 16.00 | 16.14 | 2,407,973 | -2.11(-11.56%) |
Mar 08, 2016 | 19.02 | 19.17 | 18.15 | 18.25 | 348,396 | -0.88(-4.60%) |
Mar 07, 2016 | 19.00 | 19.27 | 18.61 | 19.13 | 469,868 | +0.06(+0.31%) |
Mar 04, 2016 | 19.13 | 19.13 | 18.63 | 19.07 | 437,285 | +0.02(+0.10%) |
Mar 03, 2016 | 18.99 | 19.11 | 18.65 | 19.05 | 249,379 | +0.00(+0.00%) |
Mar 02, 2016 | 18.67 | 19.12 | 18.64 | 19.05 | 419,458 | +0.21(+1.11%) |