Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.62 | 21.46 | 19.26 | 21.40 | 781,014 | +2.24(+11.69%) |
May 27, 2016 | 19.34 | 19.16 | 19.16 | 19.16 | 241,700 | -0.04(-0.21%) |
May 26, 2016 | 20.28 | 20.39 | 18.85 | 19.20 | 550,424 | -1.37(-6.66%) |
May 25, 2016 | 20.74 | 21.09 | 20.15 | 20.57 | 407,359 | +0.04(+0.19%) |
May 24, 2016 | 19.76 | 20.76 | 19.43 | 20.53 | 599,286 | +0.94(+4.80%) |
May 23, 2016 | 19.40 | 20.22 | 18.75 | 19.59 | 622,221 | +0.12(+0.62%) |
May 20, 2016 | 17.93 | 19.51 | 17.74 | 19.47 | 698,892 | +1.64(+9.20%) |
May 19, 2016 | 17.42 | 18.25 | 16.80 | 17.83 | 513,096 | +0.25(+1.42%) |
May 18, 2016 | 17.42 | 18.24 | 17.27 | 17.58 | 427,406 | -0.07(-0.40%) |
May 17, 2016 | 17.12 | 17.78 | 17.01 | 17.65 | 642,616 | +0.41(+2.38%) |
May 16, 2016 | 16.40 | 17.34 | 16.21 | 17.24 | 538,733 | +0.91(+5.57%) |
May 13, 2016 | 16.20 | 16.65 | 15.74 | 16.33 | 519,593 | -0.07(-0.43%) |
May 12, 2016 | 16.15 | 16.78 | 15.50 | 16.40 | 545,305 | +0.41(+2.56%) |
May 11, 2016 | 16.53 | 16.80 | 15.86 | 15.99 | 399,105 | -0.60(-3.62%) |
May 10, 2016 | 17.42 | 17.49 | 16.43 | 16.59 | 380,118 | -0.59(-3.43%) |
May 09, 2016 | 16.80 | 17.53 | 16.50 | 17.18 | 495,903 | +0.34(+2.02%) |
May 06, 2016 | 18.14 | 18.61 | 16.18 | 16.84 | 1,336,624 | -1.82(-9.75%) |
May 05, 2016 | 19.78 | 20.53 | 18.21 | 18.66 | 601,187 | -1.14(-5.76%) |
May 04, 2016 | 22.12 | 22.39 | 19.50 | 19.80 | 731,847 | -2.38(-10.73%) |
May 03, 2016 | 22.35 | 22.90 | 22.06 | 22.18 | 668,625 | -0.15(-0.67%) |
May 02, 2016 | 21.67 | 22.36 | 21.27 | 22.33 | 435,695 | +0.89(+4.15%) |
Apr 29, 2016 | 21.69 | 21.98 | 21.26 | 21.44 | 380,406 | -0.17(-0.79%) |
Apr 28, 2016 | 21.27 | 21.90 | 20.67 | 21.61 | 372,426 | +0.20(+0.93%) |
Apr 27, 2016 | 21.43 | 21.75 | 21.14 | 21.41 | 328,912 | -0.25(-1.15%) |
Apr 26, 2016 | 22.54 | 22.54 | 19.70 | 21.66 | 1,126,146 | -0.79(-3.52%) |
Apr 25, 2016 | 23.00 | 23.17 | 22.26 | 22.45 | 293,379 | -0.71(-3.07%) |
Apr 22, 2016 | 22.22 | 23.44 | 21.93 | 23.16 | 418,682 | +0.94(+4.23%) |
Apr 21, 2016 | 22.04 | 22.65 | 21.80 | 22.22 | 440,600 | +0.02(+0.09%) |
Apr 20, 2016 | 22.36 | 22.90 | 21.72 | 22.20 | 557,042 | -0.38(-1.68%) |
Apr 19, 2016 | 25.30 | 25.46 | 21.56 | 22.58 | 2,623,098 | +1.09(+5.07%) |
Apr 18, 2016 | 20.69 | 22.27 | 20.60 | 21.49 | 657,343 | +0.58(+2.77%) |
Apr 15, 2016 | 20.50 | 21.23 | 19.56 | 20.91 | 442,761 | +0.42(+2.05%) |
Apr 14, 2016 | 20.40 | 21.05 | 20.05 | 20.49 | 346,511 | +0.08(+0.39%) |
Apr 13, 2016 | 19.58 | 20.42 | 19.36 | 20.41 | 444,805 | +0.89(+4.56%) |
Apr 12, 2016 | 19.65 | 20.17 | 19.21 | 19.52 | 368,039 | -0.22(-1.11%) |
Apr 11, 2016 | 20.78 | 21.00 | 19.69 | 19.74 | 307,713 | -0.84(-4.08%) |
Apr 08, 2016 | 20.92 | 21.01 | 20.10 | 20.58 | 375,268 | +0.01(+0.05%) |
Apr 07, 2016 | 20.20 | 21.24 | 19.49 | 20.57 | 634,310 | +0.16(+0.78%) |
Apr 06, 2016 | 19.85 | 20.47 | 19.64 | 20.41 | 618,996 | +0.76(+3.87%) |
Apr 05, 2016 | 19.72 | 20.23 | 19.23 | 19.65 | 406,680 | -0.46(-2.29%) |
Apr 04, 2016 | 21.20 | 21.94 | 19.92 | 20.11 | 532,234 | -0.79(-3.78%) |
Apr 01, 2016 | 18.85 | 21.20 | 18.37 | 20.90 | 786,411 | +1.91(+10.06%) |
Mar 31, 2016 | 19.48 | 19.95 | 18.92 | 18.99 | 523,950 | -0.38(-1.96%) |
Mar 30, 2016 | 19.60 | 20.00 | 18.82 | 19.37 | 872,717 | -0.31(-1.58%) |
Mar 29, 2016 | 16.15 | 19.79 | 15.86 | 19.68 | 1,149,582 | +3.43(+21.11%) |
Mar 28, 2016 | 16.42 | 16.56 | 15.76 | 16.25 | 855,339 | -0.08(-0.49%) |
Mar 24, 2016 | 16.36 | 16.33 | 16.33 | 16.33 | 555,400 | -0.29(-1.74%) |
Mar 23, 2016 | 17.38 | 17.81 | 16.41 | 16.62 | 370,404 | -0.81(-4.65%) |
Mar 22, 2016 | 16.92 | 17.45 | 16.70 | 17.43 | 556,322 | +0.33(+1.93%) |
Mar 21, 2016 | 16.91 | 17.70 | 16.91 | 17.10 | 407,718 | +0.03(+0.18%) |
Mar 18, 2016 | 16.37 | 17.30 | 15.57 | 17.07 | 1,012,861 | +0.87(+5.37%) |
Mar 17, 2016 | 16.77 | 17.16 | 15.58 | 16.20 | 776,946 | -0.65(-3.86%) |
Mar 16, 2016 | 17.75 | 18.02 | 16.45 | 16.85 | 587,282 | -1.14(-6.34%) |
Mar 15, 2016 | 18.89 | 19.73 | 17.96 | 17.99 | 508,573 | -1.25(-6.50%) |
Mar 14, 2016 | 18.70 | 20.12 | 18.48 | 19.24 | 827,473 | +0.46(+2.45%) |
Mar 11, 2016 | 18.63 | 18.99 | 17.65 | 18.78 | 565,857 | +0.45(+2.45%) |
Mar 10, 2016 | 17.92 | 19.00 | 17.53 | 18.33 | 545,977 | +0.38(+2.12%) |
Mar 09, 2016 | 17.56 | 18.26 | 17.07 | 17.95 | 601,404 | +0.49(+2.81%) |
Mar 08, 2016 | 18.29 | 18.72 | 17.33 | 17.46 | 431,765 | -1.02(-5.52%) |
Mar 07, 2016 | 17.23 | 19.08 | 17.13 | 18.48 | 551,459 | +1.02(+5.84%) |
Mar 04, 2016 | 18.25 | 18.43 | 17.25 | 17.46 | 658,077 | -0.21(-1.19%) |
Mar 03, 2016 | 17.50 | 18.12 | 16.38 | 17.67 | 1,257,725 | -0.08(-0.45%) |
Mar 02, 2016 | 17.53 | 17.94 | 17.01 | 17.75 | 641,972 | +0.16(+0.91%) |