Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.52 | 22.64 | 21.32 | 22.40 | 12,775 | +1.16(+5.46%) |
May 27, 2016 | 21.12 | 21.24 | 21.24 | 21.24 | 23,200 | +0.08(+0.38%) |
May 26, 2016 | 21.44 | 22.16 | 20.64 | 21.16 | 24,408 | -0.36(-1.67%) |
May 25, 2016 | 20.28 | 21.68 | 20.28 | 21.52 | 21,824 | +1.48(+7.39%) |
May 24, 2016 | 21.08 | 22.20 | 19.72 | 20.04 | 15,636 | -0.48(-2.34%) |
May 23, 2016 | 18.64 | 20.52 | 18.64 | 20.52 | 24,896 | +1.60(+8.46%) |
May 20, 2016 | 18.32 | 20.00 | 18.12 | 18.92 | 15,787 | +0.60(+3.28%) |
May 19, 2016 | 18.80 | 18.92 | 17.67 | 18.32 | 16,390 | -0.52(-2.76%) |
May 18, 2016 | 18.20 | 19.57 | 18.14 | 18.84 | 11,138 | +0.48(+2.61%) |
May 17, 2016 | 18.48 | 18.68 | 17.96 | 18.36 | 14,005 | -0.24(-1.29%) |
May 16, 2016 | 17.12 | 18.76 | 17.12 | 18.60 | 21,857 | +1.28(+7.39%) |
May 13, 2016 | 18.44 | 18.56 | 16.80 | 17.32 | 20,502 | -1.04(-5.66%) |
May 12, 2016 | 19.44 | 19.48 | 17.48 | 18.36 | 16,717 | -1.28(-6.52%) |
May 11, 2016 | 19.60 | 20.08 | 19.20 | 19.64 | 16,787 | -0.36(-1.80%) |
May 10, 2016 | 20.20 | 20.52 | 19.24 | 20.00 | 8,395 | -0.12(-0.60%) |
May 09, 2016 | 20.00 | 20.84 | 19.36 | 20.12 | 16,857 | +0.48(+2.44%) |
May 06, 2016 | 20.44 | 20.80 | 19.00 | 19.64 | 38,679 | -0.80(-3.91%) |
May 05, 2016 | 21.92 | 22.20 | 20.24 | 20.44 | 26,400 | -1.48(-6.75%) |
May 04, 2016 | 23.84 | 24.16 | 21.60 | 21.92 | 25,455 | -1.76(-7.43%) |
May 03, 2016 | 21.20 | 23.68 | 21.00 | 23.68 | 20,452 | +2.00(+9.23%) |
May 02, 2016 | 22.84 | 22.92 | 21.00 | 21.68 | 21,745 | -0.28(-1.28%) |
Apr 29, 2016 | 23.56 | 23.96 | 21.60 | 21.96 | 21,250 | -1.48(-6.32%) |
Apr 28, 2016 | 23.24 | 24.38 | 23.16 | 23.44 | 9,860 | +0.20(+0.86%) |
Apr 27, 2016 | 25.04 | 25.04 | 22.20 | 23.24 | 36,900 | -1.60(-6.44%) |
Apr 26, 2016 | 24.96 | 25.80 | 24.72 | 24.84 | 22,052 | -0.36(-1.43%) |
Apr 25, 2016 | 25.20 | 25.60 | 25.04 | 25.20 | 19,106 | +0.12(+0.48%) |
Apr 22, 2016 | 25.00 | 25.28 | 24.52 | 25.08 | 17,316 | +0.32(+1.29%) |
Apr 21, 2016 | 25.08 | 26.20 | 24.72 | 24.76 | 20,331 | -0.56(-2.21%) |
Apr 20, 2016 | 25.64 | 26.00 | 24.84 | 25.32 | 17,171 | -0.52(-2.01%) |
Apr 19, 2016 | 27.00 | 27.04 | 24.64 | 25.84 | 75,755 | -0.52(-1.97%) |
Apr 18, 2016 | 24.20 | 26.80 | 23.92 | 26.36 | 122,308 | +3.88(+17.26%) |
Apr 15, 2016 | 21.40 | 23.00 | 20.40 | 22.48 | 33,179 | +1.80(+8.70%) |
Apr 14, 2016 | 21.68 | 21.72 | 20.44 | 20.68 | 15,463 | -1.16(-5.31%) |
Apr 13, 2016 | 23.04 | 23.08 | 21.12 | 21.84 | 14,412 | -0.92(-4.04%) |
Apr 12, 2016 | 21.48 | 22.88 | 20.96 | 22.76 | 10,033 | +1.44(+6.75%) |
Apr 11, 2016 | 23.48 | 23.60 | 21.08 | 21.32 | 19,331 | -1.88(-8.10%) |
Apr 08, 2016 | 24.36 | 24.36 | 23.12 | 23.20 | 9,969 | -0.88(-3.65%) |
Apr 07, 2016 | 23.48 | 24.08 | 23.09 | 24.08 | 12,020 | +0.16(+0.67%) |
Apr 06, 2016 | 24.00 | 24.20 | 23.60 | 23.92 | 17,251 | -0.16(-0.66%) |
Apr 05, 2016 | 23.24 | 24.08 | 22.84 | 24.08 | 20,653 | +0.48(+2.03%) |
Apr 04, 2016 | 23.00 | 24.00 | 22.04 | 23.60 | 20,720 | +0.44(+1.90%) |
Apr 01, 2016 | 21.24 | 23.60 | 20.90 | 23.16 | 12,662 | +1.64(+7.62%) |
Mar 31, 2016 | 21.00 | 21.80 | 20.60 | 21.52 | 6,849 | +0.64(+3.07%) |
Mar 30, 2016 | 20.96 | 21.56 | 20.16 | 20.88 | 5,408 | +0.16(+0.77%) |
Mar 29, 2016 | 20.00 | 21.36 | 19.16 | 20.72 | 9,607 | +0.40(+1.97%) |
Mar 28, 2016 | 21.12 | 21.60 | 19.32 | 20.32 | 18,449 | -0.56(-2.68%) |
Mar 24, 2016 | 19.56 | 20.88 | 20.88 | 20.88 | 13,275 | +1.20(+6.10%) |
Mar 23, 2016 | 19.84 | 20.60 | 19.08 | 19.68 | 17,136 | +0.12(+0.61%) |
Mar 22, 2016 | 19.24 | 20.76 | 19.04 | 19.56 | 57,153 | +0.08(+0.41%) |
Mar 21, 2016 | 20.00 | 20.40 | 19.00 | 19.48 | 21,339 | -0.40(-2.01%) |
Mar 18, 2016 | 18.12 | 21.20 | 17.54 | 19.88 | 43,305 | +1.88(+10.44%) |
Mar 17, 2016 | 18.12 | 18.76 | 17.20 | 18.00 | 24,031 | -0.28(-1.53%) |
Mar 16, 2016 | 19.68 | 20.04 | 18.24 | 18.28 | 23,728 | -1.64(-8.23%) |
Mar 15, 2016 | 20.36 | 21.24 | 19.60 | 19.92 | 23,221 | -0.88(-4.23%) |
Mar 14, 2016 | 20.24 | 21.04 | 20.04 | 20.80 | 15,752 | +0.62(+3.07%) |
Mar 11, 2016 | 19.16 | 20.84 | 19.16 | 20.18 | 11,430 | +1.10(+5.77%) |
Mar 10, 2016 | 21.52 | 21.60 | 18.92 | 19.08 | 39,566 | -2.56(-11.83%) |
Mar 09, 2016 | 23.20 | 23.36 | 21.52 | 21.64 | 10,060 | -0.92(-4.08%) |
Mar 08, 2016 | 24.00 | 24.00 | 21.96 | 22.56 | 27,796 | -1.24(-5.21%) |
Mar 07, 2016 | 19.60 | 25.84 | 19.60 | 23.80 | 55,150 | +4.52(+23.44%) |
Mar 04, 2016 | 18.92 | 20.60 | 18.44 | 19.28 | 17,861 | +0.48(+2.55%) |
Mar 03, 2016 | 17.84 | 19.16 | 17.84 | 18.80 | 10,126 | +1.24(+7.06%) |
Mar 02, 2016 | 16.20 | 18.42 | 16.20 | 17.56 | 18,857 | +1.36(+8.40%) |