Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.36 | 19.73 | 19.15 | 19.62 | 745,646 | +0.40(+2.08%) |
May 27, 2016 | 19.41 | 19.22 | 19.22 | 19.22 | 1,500,900 | -0.24(-1.23%) |
May 26, 2016 | 19.22 | 19.60 | 19.15 | 19.46 | 588,190 | +0.33(+1.73%) |
May 25, 2016 | 19.24 | 19.47 | 18.97 | 19.13 | 384,411 | -0.04(-0.21%) |
May 24, 2016 | 18.75 | 19.31 | 18.55 | 19.17 | 776,794 | +0.52(+2.79%) |
May 23, 2016 | 17.97 | 18.75 | 17.94 | 18.65 | 802,637 | +0.61(+3.38%) |
May 20, 2016 | 18.12 | 18.32 | 17.94 | 18.04 | 534,027 | -0.09(-0.50%) |
May 19, 2016 | 18.41 | 18.48 | 17.60 | 18.13 | 3,900,954 | +0.58(+3.30%) |
May 18, 2016 | 16.74 | 17.89 | 16.74 | 17.55 | 474,237 | +0.76(+4.53%) |
May 17, 2016 | 17.60 | 17.71 | 16.72 | 16.79 | 441,735 | -1.66(-9.00%) |
May 16, 2016 | 18.68 | 18.89 | 18.45 | 18.45 | 125,642 | -0.18(-0.97%) |
May 13, 2016 | 18.31 | 18.87 | 18.31 | 18.63 | 256,010 | +0.28(+1.53%) |
May 12, 2016 | 18.49 | 18.63 | 18.09 | 18.35 | 166,748 | -0.08(-0.43%) |
May 11, 2016 | 18.61 | 18.78 | 18.41 | 18.43 | 111,539 | -0.23(-1.23%) |
May 10, 2016 | 18.67 | 18.86 | 18.50 | 18.66 | 249,283 | +0.00(+0.00%) |
May 09, 2016 | 18.02 | 18.72 | 18.02 | 18.66 | 268,859 | +0.64(+3.55%) |
May 06, 2016 | 18.00 | 18.41 | 17.73 | 18.02 | 387,416 | +0.02(+0.11%) |
May 05, 2016 | 17.99 | 18.36 | 17.66 | 18.00 | 408,271 | +0.34(+1.93%) |
May 04, 2016 | 17.57 | 17.75 | 17.35 | 17.66 | 166,196 | +0.00(+0.00%) |
May 03, 2016 | 17.61 | 17.90 | 17.43 | 17.66 | 230,184 | -0.14(-0.79%) |
May 02, 2016 | 17.62 | 17.83 | 17.48 | 17.80 | 176,838 | +0.25(+1.42%) |
Apr 29, 2016 | 17.62 | 17.68 | 17.43 | 17.55 | 261,432 | -0.07(-0.40%) |
Apr 28, 2016 | 17.84 | 17.97 | 17.58 | 17.62 | 305,198 | -0.30(-1.67%) |
Apr 27, 2016 | 17.79 | 18.00 | 17.54 | 17.92 | 200,188 | +0.10(+0.56%) |
Apr 26, 2016 | 17.79 | 17.91 | 17.47 | 17.82 | 212,892 | +0.10(+0.56%) |
Apr 25, 2016 | 17.85 | 17.92 | 17.57 | 17.72 | 170,326 | -0.22(-1.23%) |
Apr 22, 2016 | 17.83 | 17.99 | 17.75 | 17.94 | 149,645 | +0.13(+0.73%) |
Apr 21, 2016 | 17.62 | 17.96 | 17.62 | 17.81 | 200,541 | +0.22(+1.25%) |
Apr 20, 2016 | 17.61 | 17.93 | 17.48 | 17.59 | 227,866 | +0.15(+0.86%) |
Apr 19, 2016 | 17.36 | 17.65 | 17.27 | 17.44 | 148,647 | -0.01(-0.06%) |
Apr 18, 2016 | 17.28 | 17.57 | 17.28 | 17.45 | 102,595 | +0.05(+0.29%) |
Apr 15, 2016 | 17.34 | 17.53 | 17.22 | 17.40 | 155,327 | -0.05(-0.29%) |
Apr 14, 2016 | 17.21 | 17.45 | 17.11 | 17.45 | 145,389 | +0.22(+1.28%) |
Apr 13, 2016 | 17.07 | 17.34 | 17.07 | 17.23 | 279,521 | +0.21(+1.23%) |
Apr 12, 2016 | 16.75 | 17.10 | 16.75 | 17.02 | 275,863 | +0.22(+1.31%) |
Apr 11, 2016 | 16.57 | 16.89 | 16.57 | 16.80 | 180,166 | +0.26(+1.57%) |
Apr 08, 2016 | 16.67 | 16.93 | 16.40 | 16.54 | 204,404 | -0.06(-0.36%) |
Apr 07, 2016 | 16.59 | 16.84 | 16.29 | 16.60 | 387,480 | -0.09(-0.54%) |
Apr 06, 2016 | 16.26 | 16.78 | 16.19 | 16.69 | 271,379 | +0.48(+2.96%) |
Apr 05, 2016 | 16.26 | 16.31 | 16.01 | 16.21 | 944,766 | -0.14(-0.86%) |
Apr 04, 2016 | 16.77 | 16.77 | 16.30 | 16.35 | 195,437 | -0.46(-2.74%) |
Apr 01, 2016 | 16.47 | 16.88 | 16.34 | 16.81 | 413,066 | +0.19(+1.14%) |
Mar 31, 2016 | 16.50 | 16.83 | 16.40 | 16.62 | 368,663 | +0.17(+1.03%) |
Mar 30, 2016 | 16.39 | 16.50 | 16.30 | 16.45 | 390,412 | +0.10(+0.61%) |
Mar 29, 2016 | 16.09 | 16.36 | 15.91 | 16.35 | 642,820 | +0.25(+1.55%) |
Mar 28, 2016 | 15.85 | 16.18 | 15.82 | 16.10 | 591,922 | +0.21(+1.32%) |
Mar 24, 2016 | 15.35 | 15.89 | 15.89 | 15.89 | 284,200 | +0.46(+2.98%) |
Mar 23, 2016 | 15.84 | 15.84 | 15.29 | 15.43 | 224,201 | -0.52(-3.26%) |
Mar 22, 2016 | 15.63 | 15.96 | 15.37 | 15.95 | 221,541 | +0.22(+1.40%) |
Mar 21, 2016 | 14.67 | 15.79 | 14.67 | 15.73 | 373,190 | +1.16(+7.96%) |
Mar 18, 2016 | 14.13 | 14.58 | 14.08 | 14.57 | 1,480,687 | +0.52(+3.70%) |
Mar 17, 2016 | 13.69 | 14.13 | 13.28 | 14.05 | 290,142 | +0.42(+3.08%) |
Mar 16, 2016 | 14.67 | 14.68 | 13.61 | 13.63 | 584,087 | -1.20(-8.09%) |
Mar 15, 2016 | 14.88 | 15.43 | 14.40 | 14.83 | 414,040 | -0.96(-6.08%) |
Mar 14, 2016 | 16.05 | 16.19 | 15.77 | 15.79 | 299,660 | -0.25(-1.56%) |
Mar 11, 2016 | 16.17 | 16.32 | 16.02 | 16.04 | 299,104 | -0.09(-0.56%) |
Mar 10, 2016 | 16.28 | 16.35 | 16.01 | 16.13 | 129,730 | -0.12(-0.74%) |
Mar 09, 2016 | 16.21 | 16.35 | 16.09 | 16.25 | 165,757 | +0.17(+1.06%) |
Mar 08, 2016 | 16.35 | 16.35 | 16.05 | 16.08 | 136,579 | -0.27(-1.65%) |
Mar 07, 2016 | 16.41 | 16.88 | 16.25 | 16.35 | 302,188 | +0.42(+2.64%) |
Mar 04, 2016 | 15.47 | 16.00 | 15.06 | 15.93 | 201,384 | +0.41(+2.64%) |
Mar 03, 2016 | 15.49 | 15.69 | 15.31 | 15.52 | 80,371 | +0.02(+0.13%) |
Mar 02, 2016 | 15.63 | 15.81 | 15.46 | 15.50 | 98,126 | -0.19(-1.21%) |