Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.86 | 16.89 | 15.51 | 15.59 | 750,598 | -1.31(-7.73%) |
May 27, 2016 | 16.32 | 16.90 | 16.90 | 16.90 | 784,662 | +0.52(+3.15%) |
May 26, 2016 | 17.11 | 17.30 | 16.00 | 16.38 | 957,082 | -1.67(-9.26%) |
May 25, 2016 | 17.94 | 18.31 | 17.81 | 18.06 | 406,104 | +0.08(+0.47%) |
May 24, 2016 | 18.06 | 18.12 | 17.74 | 17.97 | 299,636 | -0.14(-0.80%) |
May 23, 2016 | 18.10 | 18.24 | 17.97 | 18.12 | 305,729 | +0.03(+0.17%) |
May 20, 2016 | 17.93 | 18.22 | 17.73 | 18.09 | 359,229 | +0.23(+1.28%) |
May 19, 2016 | 18.24 | 18.24 | 17.83 | 17.86 | 415,617 | -0.36(-2.00%) |
May 18, 2016 | 18.47 | 18.90 | 18.18 | 18.22 | 417,935 | -0.39(-2.08%) |
May 17, 2016 | 18.62 | 19.11 | 18.50 | 18.61 | 273,751 | -0.02(-0.12%) |
May 16, 2016 | 18.77 | 18.80 | 18.62 | 18.63 | 297,798 | -0.08(-0.45%) |
May 13, 2016 | 18.99 | 18.99 | 18.65 | 18.72 | 223,261 | -0.44(-2.30%) |
May 12, 2016 | 19.04 | 19.51 | 19.04 | 19.16 | 293,996 | +0.11(+0.56%) |
May 11, 2016 | 19.67 | 19.72 | 18.90 | 19.05 | 470,481 | -2.24(-10.53%) |
May 10, 2016 | 21.17 | 21.47 | 21.16 | 21.29 | 126,067 | +0.20(+0.94%) |
May 09, 2016 | 21.29 | 21.39 | 21.07 | 21.10 | 121,635 | -0.05(-0.22%) |
May 06, 2016 | 21.04 | 21.29 | 20.91 | 21.14 | 133,438 | +0.12(+0.58%) |
May 05, 2016 | 21.43 | 21.52 | 21.00 | 21.02 | 119,871 | -0.22(-1.04%) |
May 04, 2016 | 21.71 | 22.00 | 21.23 | 21.24 | 164,600 | -0.55(-2.55%) |
May 03, 2016 | 21.77 | 21.86 | 21.53 | 21.80 | 143,663 | -0.05(-0.21%) |
May 02, 2016 | 21.45 | 21.95 | 21.13 | 21.84 | 210,851 | +0.40(+1.88%) |
Apr 29, 2016 | 21.43 | 21.53 | 21.25 | 21.44 | 166,193 | -0.05(-0.25%) |
Apr 28, 2016 | 21.92 | 22.02 | 21.39 | 21.49 | 253,955 | -0.44(-2.01%) |
Apr 27, 2016 | 22.12 | 22.18 | 21.73 | 21.93 | 199,529 | -0.11(-0.48%) |
Apr 26, 2016 | 21.68 | 22.10 | 21.51 | 22.04 | 218,056 | +0.46(+2.15%) |
Apr 25, 2016 | 21.66 | 22.07 | 21.45 | 21.57 | 190,766 | -0.18(-0.84%) |
Apr 22, 2016 | 21.84 | 22.13 | 21.72 | 21.76 | 149,737 | -0.11(-0.49%) |
Apr 21, 2016 | 22.04 | 22.25 | 21.77 | 21.86 | 262,944 | -0.08(-0.38%) |
Apr 20, 2016 | 21.47 | 22.12 | 21.46 | 21.95 | 271,192 | +0.54(+2.52%) |
Apr 19, 2016 | 21.17 | 21.51 | 21.04 | 21.41 | 218,142 | +0.29(+1.37%) |
Apr 18, 2016 | 21.01 | 21.23 | 20.82 | 21.12 | 158,415 | +0.04(+0.18%) |
Apr 15, 2016 | 20.92 | 21.22 | 20.64 | 21.08 | 121,761 | +0.12(+0.58%) |
Apr 14, 2016 | 21.27 | 21.27 | 20.88 | 20.96 | 136,857 | -0.42(-1.95%) |
Apr 13, 2016 | 20.50 | 21.45 | 20.34 | 21.38 | 265,037 | +1.03(+5.04%) |
Apr 12, 2016 | 20.14 | 20.63 | 19.90 | 20.35 | 312,024 | +0.30(+1.52%) |
Apr 11, 2016 | 20.46 | 20.91 | 19.99 | 20.05 | 247,835 | -0.29(-1.42%) |
Apr 08, 2016 | 20.61 | 20.87 | 20.21 | 20.34 | 163,605 | -0.19(-0.93%) |
Apr 07, 2016 | 20.92 | 21.16 | 20.46 | 20.53 | 373,622 | -0.57(-2.72%) |
Apr 06, 2016 | 21.05 | 21.33 | 20.69 | 21.10 | 200,954 | +0.02(+0.11%) |
Apr 05, 2016 | 20.64 | 21.30 | 20.42 | 21.08 | 253,354 | +0.15(+0.72%) |
Apr 04, 2016 | 21.66 | 21.77 | 20.80 | 20.93 | 373,619 | -0.88(-4.06%) |
Apr 01, 2016 | 20.65 | 22.16 | 20.65 | 21.81 | 645,747 | +0.99(+4.76%) |
Mar 31, 2016 | 21.48 | 22.36 | 20.43 | 20.82 | 1,152,559 | -2.13(-9.26%) |
Mar 30, 2016 | 23.07 | 23.36 | 22.24 | 22.95 | 287,187 | -0.08(-0.33%) |
Mar 29, 2016 | 22.55 | 23.07 | 22.35 | 23.02 | 133,795 | +0.39(+1.70%) |
Mar 28, 2016 | 22.45 | 22.76 | 22.27 | 22.64 | 80,934 | +0.23(+1.05%) |
Mar 24, 2016 | 22.34 | 22.40 | 22.40 | 22.40 | 91,365 | +0.08(+0.34%) |
Mar 23, 2016 | 22.46 | 22.62 | 22.26 | 22.33 | 144,043 | -0.21(-0.94%) |
Mar 22, 2016 | 22.72 | 23.01 | 22.30 | 22.54 | 114,812 | -0.45(-1.94%) |
Mar 21, 2016 | 22.80 | 23.22 | 22.80 | 22.98 | 132,764 | +0.07(+0.30%) |
Mar 18, 2016 | 23.03 | 23.17 | 22.83 | 22.92 | 191,128 | +0.05(+0.23%) |
Mar 17, 2016 | 22.18 | 22.93 | 22.08 | 22.86 | 106,544 | +0.64(+2.89%) |
Mar 16, 2016 | 22.13 | 22.42 | 22.02 | 22.22 | 144,613 | -0.03(-0.14%) |
Mar 15, 2016 | 22.67 | 22.93 | 22.16 | 22.25 | 142,943 | -0.61(-2.68%) |
Mar 14, 2016 | 22.49 | 23.04 | 22.49 | 22.86 | 248,989 | +0.17(+0.77%) |
Mar 11, 2016 | 23.23 | 23.43 | 22.39 | 22.69 | 228,864 | -0.29(-1.25%) |
Mar 10, 2016 | 23.17 | 23.27 | 22.89 | 22.98 | 144,621 | -0.12(-0.52%) |
Mar 09, 2016 | 22.51 | 23.10 | 22.49 | 23.10 | 169,930 | +0.64(+2.83%) |
Mar 08, 2016 | 22.65 | 22.81 | 22.42 | 22.46 | 193,521 | -0.29(-1.26%) |
Mar 07, 2016 | 22.64 | 23.07 | 22.61 | 22.75 | 218,913 | +0.07(+0.30%) |
Mar 04, 2016 | 22.89 | 22.99 | 22.43 | 22.68 | 194,115 | -0.27(-1.19%) |
Mar 03, 2016 | 22.43 | 22.97 | 22.34 | 22.95 | 222,950 | +0.52(+2.33%) |
Mar 02, 2016 | 22.30 | 22.90 | 22.30 | 22.43 | 210,690 | +0.04(+0.17%) |