Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.16 | 19.68 | 18.98 | 19.51 | 486,446 | +0.36(+1.88%) |
May 27, 2016 | 18.85 | 19.15 | 19.15 | 19.15 | 472,700 | +0.37(+1.97%) |
May 26, 2016 | 19.05 | 19.27 | 18.57 | 18.78 | 479,278 | -0.19(-1.00%) |
May 25, 2016 | 18.90 | 19.09 | 18.55 | 18.97 | 532,447 | +0.12(+0.64%) |
May 24, 2016 | 18.44 | 18.93 | 18.41 | 18.85 | 431,239 | +0.44(+2.39%) |
May 23, 2016 | 18.09 | 18.54 | 17.98 | 18.41 | 457,005 | +0.44(+2.45%) |
May 20, 2016 | 17.56 | 18.08 | 17.39 | 17.97 | 386,528 | +0.40(+2.28%) |
May 19, 2016 | 17.21 | 17.66 | 17.00 | 17.57 | 266,091 | +0.16(+0.92%) |
May 18, 2016 | 17.61 | 17.85 | 17.29 | 17.41 | 428,653 | -0.34(-1.92%) |
May 17, 2016 | 17.80 | 18.02 | 17.51 | 17.75 | 725,282 | +0.08(+0.45%) |
May 16, 2016 | 17.25 | 17.76 | 16.61 | 17.67 | 892,149 | +0.39(+2.26%) |
May 13, 2016 | 16.15 | 17.47 | 15.99 | 17.28 | 1,027,205 | +1.01(+6.21%) |
May 12, 2016 | 16.34 | 16.55 | 15.93 | 16.27 | 577,654 | +0.09(+0.56%) |
May 11, 2016 | 16.13 | 16.79 | 16.13 | 16.18 | 479,576 | -0.07(-0.43%) |
May 10, 2016 | 16.17 | 16.60 | 15.78 | 16.25 | 447,309 | +0.33(+2.07%) |
May 09, 2016 | 15.48 | 16.10 | 15.20 | 15.92 | 479,933 | +0.80(+5.29%) |
May 06, 2016 | 15.62 | 16.00 | 14.13 | 15.12 | 1,218,092 | -0.51(-3.26%) |
May 05, 2016 | 16.07 | 16.24 | 15.49 | 15.63 | 525,939 | -0.27(-1.70%) |
May 04, 2016 | 15.84 | 16.05 | 15.28 | 15.90 | 808,416 | -0.64(-3.87%) |
May 03, 2016 | 16.77 | 16.93 | 16.43 | 16.54 | 381,043 | -0.33(-1.96%) |
May 02, 2016 | 17.16 | 17.16 | 16.34 | 16.87 | 564,186 | -0.29(-1.69%) |
Apr 29, 2016 | 17.02 | 17.20 | 16.80 | 17.16 | 479,303 | -0.01(-0.06%) |
Apr 28, 2016 | 17.07 | 17.49 | 16.82 | 17.17 | 523,512 | +0.09(+0.53%) |
Apr 27, 2016 | 17.17 | 17.39 | 16.87 | 17.08 | 355,923 | -0.13(-0.76%) |
Apr 26, 2016 | 17.56 | 17.57 | 16.88 | 17.21 | 482,246 | -0.34(-1.94%) |
Apr 25, 2016 | 17.82 | 17.91 | 17.31 | 17.55 | 539,918 | -0.26(-1.46%) |
Apr 22, 2016 | 17.22 | 17.82 | 17.22 | 17.81 | 615,615 | +0.65(+3.79%) |
Apr 21, 2016 | 16.50 | 17.17 | 16.41 | 17.16 | 711,340 | +0.58(+3.50%) |
Apr 20, 2016 | 16.41 | 16.79 | 16.24 | 16.58 | 449,449 | +0.28(+1.72%) |
Apr 19, 2016 | 17.03 | 17.10 | 15.99 | 16.30 | 486,578 | -0.47(-2.80%) |
Apr 18, 2016 | 16.18 | 16.90 | 16.12 | 16.77 | 1,075,329 | +0.45(+2.76%) |
Apr 15, 2016 | 16.32 | 16.51 | 15.92 | 16.32 | 402,315 | -0.05(-0.31%) |
Apr 14, 2016 | 16.55 | 16.63 | 16.19 | 16.37 | 282,904 | -0.17(-1.03%) |
Apr 13, 2016 | 16.70 | 16.74 | 16.29 | 16.54 | 698,121 | -0.04(-0.24%) |
Apr 12, 2016 | 16.56 | 16.87 | 16.34 | 16.58 | 438,689 | +0.03(+0.18%) |
Apr 11, 2016 | 16.88 | 16.93 | 16.19 | 16.55 | 546,255 | -0.17(-1.02%) |
Apr 08, 2016 | 16.93 | 17.15 | 16.51 | 16.72 | 476,791 | +0.00(+0.00%) |
Apr 07, 2016 | 16.67 | 17.12 | 16.49 | 16.72 | 799,485 | +0.03(+0.18%) |
Apr 06, 2016 | 16.20 | 16.80 | 16.19 | 16.69 | 552,420 | +0.51(+3.15%) |
Apr 05, 2016 | 16.11 | 16.20 | 15.87 | 16.18 | 495,313 | -0.04(-0.25%) |
Apr 04, 2016 | 16.26 | 16.60 | 15.97 | 16.22 | 689,089 | +0.01(+0.06%) |
Apr 01, 2016 | 15.20 | 16.33 | 14.93 | 16.21 | 848,436 | +0.96(+6.30%) |
Mar 31, 2016 | 15.11 | 15.51 | 15.00 | 15.25 | 897,915 | +0.22(+1.46%) |
Mar 30, 2016 | 15.70 | 15.71 | 14.82 | 15.03 | 637,379 | -0.44(-2.84%) |
Mar 29, 2016 | 14.02 | 15.51 | 13.92 | 15.47 | 1,166,254 | +1.35(+9.56%) |
Mar 28, 2016 | 14.56 | 14.63 | 13.93 | 14.12 | 522,734 | -0.28(-1.94%) |
Mar 24, 2016 | 14.67 | 14.40 | 14.40 | 14.40 | 497,900 | -0.27(-1.84%) |
Mar 23, 2016 | 15.02 | 15.22 | 14.67 | 14.67 | 613,422 | -0.33(-2.20%) |
Mar 22, 2016 | 14.72 | 15.11 | 14.62 | 15.00 | 649,964 | +0.28(+1.90%) |
Mar 21, 2016 | 14.06 | 14.75 | 14.02 | 14.72 | 528,780 | +0.63(+4.47%) |
Mar 18, 2016 | 13.98 | 14.22 | 13.43 | 14.09 | 1,240,969 | +0.20(+1.44%) |
Mar 17, 2016 | 14.51 | 14.79 | 13.42 | 13.89 | 730,781 | -0.64(-4.40%) |
Mar 16, 2016 | 14.53 | 15.02 | 14.38 | 14.53 | 342,074 | -0.06(-0.41%) |
Mar 15, 2016 | 15.36 | 15.54 | 14.30 | 14.59 | 676,323 | -0.91(-5.87%) |
Mar 14, 2016 | 15.48 | 15.80 | 15.36 | 15.50 | 575,092 | -0.15(-0.96%) |
Mar 11, 2016 | 15.51 | 15.87 | 15.38 | 15.65 | 782,175 | +0.28(+1.82%) |
Mar 10, 2016 | 15.44 | 15.99 | 15.22 | 15.37 | 1,283,978 | +0.16(+1.05%) |
Mar 09, 2016 | 14.65 | 15.77 | 14.25 | 15.21 | 1,382,347 | +0.56(+3.82%) |
Mar 08, 2016 | 14.81 | 15.15 | 14.60 | 14.65 | 1,240,290 | -0.20(-1.35%) |
Mar 07, 2016 | 14.27 | 15.07 | 14.04 | 14.85 | 1,239,787 | +0.47(+3.27%) |
Mar 04, 2016 | 14.00 | 14.74 | 13.59 | 14.38 | 1,653,546 | +0.39(+2.79%) |
Mar 03, 2016 | 14.04 | 14.95 | 13.23 | 13.99 | 1,552,757 | +0.62(+4.64%) |
Mar 02, 2016 | 12.85 | 13.61 | 12.80 | 13.37 | 753,261 | +0.39(+3.00%) |