Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.41 | 23.96 | 23.17 | 23.92 | 278,236 | +0.76(+3.28%) |
May 27, 2016 | 22.28 | 23.16 | 23.16 | 23.16 | 158,000 | +0.82(+3.67%) |
May 26, 2016 | 22.06 | 22.50 | 21.38 | 22.34 | 110,511 | +0.16(+0.72%) |
May 25, 2016 | 21.54 | 22.50 | 21.31 | 22.18 | 258,914 | +0.87(+4.08%) |
May 24, 2016 | 20.58 | 21.50 | 20.18 | 21.31 | 289,784 | +0.79(+3.85%) |
May 23, 2016 | 20.69 | 20.78 | 20.28 | 20.52 | 99,975 | -0.12(-0.58%) |
May 20, 2016 | 20.62 | 21.02 | 20.04 | 20.64 | 199,031 | -0.09(-0.43%) |
May 19, 2016 | 19.16 | 20.78 | 19.03 | 20.73 | 607,590 | +1.47(+7.63%) |
May 18, 2016 | 18.22 | 19.39 | 18.21 | 19.26 | 325,643 | +0.92(+5.02%) |
May 17, 2016 | 19.38 | 19.40 | 18.27 | 18.34 | 581,866 | -1.07(-5.51%) |
May 16, 2016 | 19.27 | 20.14 | 18.77 | 19.41 | 292,891 | +0.15(+0.78%) |
May 13, 2016 | 17.58 | 19.39 | 17.58 | 19.26 | 455,452 | +1.41(+7.90%) |
May 12, 2016 | 18.49 | 18.66 | 17.23 | 17.85 | 216,427 | -0.48(-2.62%) |
May 11, 2016 | 18.95 | 19.25 | 18.05 | 18.33 | 214,913 | -0.59(-3.12%) |
May 10, 2016 | 19.40 | 19.40 | 18.25 | 18.92 | 284,252 | -0.35(-1.82%) |
May 09, 2016 | 18.34 | 19.48 | 18.01 | 19.27 | 412,280 | +1.01(+5.53%) |
May 06, 2016 | 18.59 | 19.12 | 17.91 | 18.26 | 320,378 | -0.45(-2.41%) |
May 05, 2016 | 19.75 | 19.75 | 18.28 | 18.71 | 556,911 | -1.27(-6.36%) |
May 04, 2016 | 20.69 | 21.20 | 19.08 | 19.98 | 237,034 | -1.03(-4.90%) |
May 03, 2016 | 20.51 | 21.04 | 20.07 | 21.01 | 163,270 | +0.21(+1.01%) |
May 02, 2016 | 20.17 | 20.85 | 19.95 | 20.80 | 121,701 | +0.63(+3.12%) |
Apr 29, 2016 | 20.90 | 21.40 | 19.33 | 20.17 | 297,899 | -0.83(-3.95%) |
Apr 28, 2016 | 20.95 | 22.15 | 20.26 | 21.00 | 289,707 | -0.04(-0.19%) |
Apr 27, 2016 | 20.32 | 21.38 | 19.99 | 21.04 | 191,730 | +0.76(+3.75%) |
Apr 26, 2016 | 21.30 | 21.30 | 20.19 | 20.28 | 152,221 | -0.96(-4.52%) |
Apr 25, 2016 | 21.32 | 21.86 | 20.94 | 21.24 | 140,459 | -0.05(-0.23%) |
Apr 22, 2016 | 21.50 | 21.61 | 20.55 | 21.29 | 146,846 | +0.03(+0.14%) |
Apr 21, 2016 | 20.76 | 21.49 | 20.00 | 21.26 | 294,599 | +0.47(+2.26%) |
Apr 20, 2016 | 21.13 | 21.60 | 20.25 | 20.79 | 506,603 | +0.81(+4.05%) |
Apr 19, 2016 | 21.07 | 21.29 | 19.82 | 19.98 | 220,358 | -1.13(-5.35%) |
Apr 18, 2016 | 21.12 | 21.38 | 20.75 | 21.11 | 153,163 | -0.25(-1.17%) |
Apr 15, 2016 | 20.46 | 21.53 | 20.13 | 21.36 | 148,488 | +0.85(+4.14%) |
Apr 14, 2016 | 20.54 | 20.84 | 20.02 | 20.51 | 224,153 | -0.01(-0.05%) |
Apr 13, 2016 | 19.67 | 20.60 | 19.39 | 20.52 | 126,634 | +1.09(+5.61%) |
Apr 12, 2016 | 19.07 | 19.66 | 18.85 | 19.43 | 161,352 | +0.37(+1.94%) |
Apr 11, 2016 | 19.21 | 19.77 | 18.52 | 19.06 | 183,468 | +0.06(+0.32%) |
Apr 08, 2016 | 19.64 | 19.85 | 18.50 | 19.00 | 139,988 | -0.25(-1.30%) |
Apr 07, 2016 | 20.39 | 21.25 | 18.90 | 19.25 | 403,491 | -1.51(-7.27%) |
Apr 06, 2016 | 18.78 | 20.93 | 18.39 | 20.76 | 372,960 | +2.08(+11.13%) |
Apr 05, 2016 | 17.88 | 19.37 | 17.69 | 18.68 | 217,519 | +0.54(+2.98%) |
Apr 04, 2016 | 16.20 | 18.62 | 15.43 | 18.14 | 531,034 | +2.01(+12.46%) |
Apr 01, 2016 | 15.57 | 16.31 | 15.10 | 16.13 | 220,123 | +0.27(+1.70%) |
Mar 31, 2016 | 14.93 | 16.41 | 14.78 | 15.86 | 306,913 | +0.89(+5.95%) |
Mar 30, 2016 | 14.71 | 15.16 | 14.47 | 14.97 | 159,266 | +0.43(+2.96%) |
Mar 29, 2016 | 12.94 | 14.85 | 12.24 | 14.54 | 300,263 | +1.55(+11.93%) |
Mar 28, 2016 | 14.23 | 14.64 | 12.79 | 12.99 | 341,476 | -1.07(-7.61%) |
Mar 24, 2016 | 14.85 | 14.06 | 14.06 | 14.06 | 199,600 | -0.94(-6.27%) |
Mar 23, 2016 | 16.05 | 16.15 | 14.87 | 15.00 | 314,319 | -1.12(-6.95%) |
Mar 22, 2016 | 15.61 | 16.54 | 15.57 | 16.12 | 209,008 | +0.29(+1.83%) |
Mar 21, 2016 | 15.58 | 16.08 | 15.31 | 15.83 | 119,153 | +0.21(+1.34%) |
Mar 18, 2016 | 15.39 | 15.94 | 14.81 | 15.62 | 374,947 | +0.35(+2.29%) |
Mar 17, 2016 | 15.98 | 16.04 | 15.19 | 15.27 | 172,608 | -0.71(-4.44%) |
Mar 16, 2016 | 15.69 | 16.11 | 15.51 | 15.98 | 164,503 | +0.21(+1.33%) |
Mar 15, 2016 | 16.51 | 17.23 | 15.51 | 15.77 | 237,836 | -0.90(-5.40%) |
Mar 14, 2016 | 15.91 | 17.26 | 15.83 | 16.67 | 140,684 | +0.65(+4.06%) |
Mar 11, 2016 | 15.29 | 16.49 | 15.25 | 16.02 | 196,310 | +0.96(+6.37%) |
Mar 10, 2016 | 15.74 | 16.53 | 14.68 | 15.06 | 283,844 | -0.52(-3.34%) |
Mar 09, 2016 | 16.19 | 16.46 | 15.36 | 15.58 | 165,090 | -0.50(-3.11%) |
Mar 08, 2016 | 17.50 | 17.62 | 15.80 | 16.08 | 246,139 | -1.62(-9.15%) |
Mar 07, 2016 | 16.41 | 17.70 | 16.26 | 17.70 | 240,850 | +1.25(+7.60%) |
Mar 04, 2016 | 16.06 | 16.54 | 15.00 | 16.45 | 433,103 | +0.45(+2.81%) |
Mar 03, 2016 | 15.62 | 16.51 | 15.61 | 16.00 | 263,178 | +0.43(+2.76%) |
Mar 02, 2016 | 14.76 | 15.98 | 14.62 | 15.57 | 316,947 | +0.56(+3.73%) |