Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.54 | 20.23 | 19.44 | 19.90 | 70,591 | +0.36(+1.85%) |
May 27, 2016 | 20.00 | 19.54 | 19.54 | 19.54 | 106,185 | -0.71(-3.48%) |
May 26, 2016 | 20.49 | 20.65 | 20.06 | 20.24 | 57,026 | +0.07(+0.33%) |
May 25, 2016 | 19.55 | 20.29 | 19.12 | 20.18 | 244,566 | -0.54(-2.62%) |
May 24, 2016 | 20.70 | 20.72 | 19.68 | 20.72 | 382,353 | -0.29(-1.36%) |
May 23, 2016 | 20.91 | 21.40 | 20.55 | 21.01 | 364,491 | -0.20(-0.94%) |
May 20, 2016 | 21.48 | 21.48 | 20.64 | 21.21 | 64,460 | +0.08(+0.36%) |
May 19, 2016 | 20.34 | 21.24 | 20.01 | 21.13 | 144,003 | +0.35(+1.70%) |
May 18, 2016 | 22.30 | 22.37 | 20.74 | 20.78 | 134,599 | -1.74(-7.74%) |
May 17, 2016 | 22.25 | 22.73 | 21.92 | 22.52 | 50,409 | +0.26(+1.16%) |
May 16, 2016 | 22.23 | 22.67 | 22.13 | 22.26 | 81,967 | +0.44(+2.01%) |
May 13, 2016 | 21.77 | 22.10 | 21.53 | 21.82 | 76,130 | +0.19(+0.88%) |
May 12, 2016 | 22.20 | 22.35 | 21.51 | 21.63 | 58,291 | -0.48(-2.16%) |
May 11, 2016 | 21.94 | 22.33 | 21.31 | 22.11 | 218,517 | +0.52(+2.43%) |
May 10, 2016 | 20.93 | 21.69 | 20.62 | 21.59 | 101,627 | +0.71(+3.42%) |
May 09, 2016 | 21.34 | 21.34 | 20.82 | 20.87 | 121,763 | -1.28(-5.77%) |
May 06, 2016 | 21.85 | 22.42 | 21.63 | 22.15 | 131,165 | +0.80(+3.75%) |
May 05, 2016 | 21.13 | 21.46 | 20.97 | 21.35 | 334,579 | +0.72(+3.51%) |
May 04, 2016 | 21.34 | 21.72 | 20.49 | 20.62 | 124,626 | -1.06(-4.88%) |
May 03, 2016 | 22.36 | 22.37 | 21.49 | 21.68 | 254,127 | -0.63(-2.82%) |
May 02, 2016 | 23.15 | 23.15 | 22.04 | 22.31 | 133,471 | -0.49(-2.13%) |
Apr 29, 2016 | 21.82 | 22.80 | 21.73 | 22.80 | 139,780 | +1.31(+6.08%) |
Apr 28, 2016 | 20.60 | 21.70 | 20.60 | 21.49 | 147,087 | +0.93(+4.54%) |
Apr 27, 2016 | 20.49 | 20.65 | 20.08 | 20.56 | 42,251 | +0.19(+0.94%) |
Apr 26, 2016 | 20.25 | 20.40 | 19.69 | 20.37 | 54,652 | +0.43(+2.15%) |
Apr 25, 2016 | 20.13 | 20.26 | 19.82 | 19.94 | 38,838 | -0.25(-1.23%) |
Apr 22, 2016 | 20.44 | 20.76 | 19.96 | 20.19 | 50,165 | -0.45(-2.17%) |
Apr 21, 2016 | 21.04 | 21.04 | 20.37 | 20.63 | 76,391 | +0.30(+1.45%) |
Apr 20, 2016 | 20.71 | 21.20 | 20.23 | 20.34 | 105,484 | -0.42(-2.02%) |
Apr 19, 2016 | 20.53 | 20.86 | 20.37 | 20.76 | 91,359 | +0.89(+4.46%) |
Apr 18, 2016 | 20.00 | 20.00 | 19.54 | 19.87 | 69,099 | +0.12(+0.59%) |
Apr 15, 2016 | 19.42 | 19.86 | 19.16 | 19.76 | 65,792 | +0.47(+2.41%) |
Apr 14, 2016 | 19.90 | 19.93 | 18.98 | 19.29 | 103,459 | -0.61(-3.07%) |
Apr 13, 2016 | 20.25 | 20.36 | 19.84 | 19.90 | 177,025 | -0.51(-2.52%) |
Apr 12, 2016 | 20.37 | 20.60 | 19.96 | 20.41 | 75,273 | +0.21(+1.03%) |
Apr 11, 2016 | 19.52 | 20.27 | 19.32 | 20.21 | 116,773 | +1.15(+6.04%) |
Apr 08, 2016 | 18.42 | 19.18 | 18.42 | 19.06 | 74,893 | +0.64(+3.49%) |
Apr 07, 2016 | 18.30 | 18.57 | 18.30 | 18.41 | 96,332 | +0.50(+2.77%) |
Apr 06, 2016 | 17.71 | 17.97 | 17.66 | 17.92 | 63,222 | +0.03(+0.16%) |
Apr 05, 2016 | 17.80 | 17.93 | 17.44 | 17.89 | 65,797 | +0.52(+3.02%) |
Apr 04, 2016 | 17.73 | 17.73 | 17.32 | 17.36 | 27,520 | -0.42(-2.36%) |
Apr 01, 2016 | 17.23 | 17.80 | 17.14 | 17.78 | 53,491 | +0.04(+0.21%) |
Mar 31, 2016 | 18.23 | 18.26 | 17.75 | 17.75 | 63,211 | -0.26(-1.43%) |
Mar 30, 2016 | 18.00 | 18.19 | 17.72 | 18.00 | 173,316 | -0.23(-1.25%) |
Mar 29, 2016 | 17.46 | 18.31 | 17.29 | 18.23 | 123,209 | +0.93(+5.40%) |
Mar 28, 2016 | 17.44 | 17.44 | 16.91 | 17.30 | 178,435 | -0.05(-0.27%) |
Mar 24, 2016 | 17.19 | 17.35 | 17.35 | 17.35 | 33,786 | +0.29(+1.68%) |
Mar 23, 2016 | 17.52 | 17.60 | 17.05 | 17.06 | 84,733 | -1.15(-6.33%) |
Mar 22, 2016 | 18.66 | 18.66 | 18.09 | 18.21 | 56,918 | -0.11(-0.62%) |
Mar 21, 2016 | 18.17 | 18.58 | 18.06 | 18.33 | 62,907 | +0.05(+0.26%) |
Mar 18, 2016 | 18.19 | 18.53 | 18.14 | 18.28 | 39,158 | -0.02(-0.10%) |
Mar 17, 2016 | 18.89 | 19.12 | 18.25 | 18.30 | 277,340 | -0.19(-1.03%) |
Mar 16, 2016 | 17.06 | 18.51 | 16.85 | 18.49 | 81,042 | +1.24(+7.18%) |
Mar 15, 2016 | 16.90 | 17.29 | 16.60 | 17.25 | 72,483 | +0.28(+1.63%) |
Mar 14, 2016 | 17.74 | 17.74 | 16.91 | 16.97 | 93,838 | -0.54(-3.10%) |
Mar 11, 2016 | 17.78 | 18.04 | 17.44 | 17.52 | 72,851 | -0.28(-1.55%) |
Mar 10, 2016 | 17.16 | 17.92 | 17.16 | 17.79 | 584,986 | +0.77(+4.53%) |
Mar 09, 2016 | 16.67 | 17.15 | 16.27 | 17.02 | 149,275 | +0.13(+0.79%) |
Mar 08, 2016 | 17.66 | 17.73 | 16.76 | 16.89 | 113,711 | -0.52(-3.01%) |
Mar 07, 2016 | 17.14 | 17.75 | 17.14 | 17.41 | 253,848 | +0.50(+2.93%) |
Mar 04, 2016 | 17.11 | 17.88 | 16.81 | 16.92 | 316,437 | -0.02(-0.11%) |
Mar 03, 2016 | 16.39 | 17.04 | 16.34 | 16.94 | 135,013 | +0.63(+3.86%) |
Mar 02, 2016 | 15.87 | 16.35 | 15.87 | 16.31 | 48,757 | +0.44(+2.76%) |