Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.80 | 17.21 | 16.32 | 16.83 | 689,164 | +0.13(+0.78%) |
May 27, 2016 | 16.45 | 16.70 | 16.70 | 16.70 | 956,500 | +0.26(+1.58%) |
May 26, 2016 | 16.00 | 16.80 | 15.97 | 16.44 | 1,300,103 | +0.44(+2.75%) |
May 25, 2016 | 15.65 | 16.11 | 15.51 | 16.00 | 1,437,696 | +0.42(+2.70%) |
May 24, 2016 | 15.11 | 15.85 | 14.81 | 15.58 | 1,396,488 | +0.67(+4.49%) |
May 23, 2016 | 14.35 | 15.30 | 14.32 | 14.91 | 1,134,607 | +0.41(+2.83%) |
May 20, 2016 | 13.76 | 14.65 | 13.67 | 14.50 | 931,062 | +0.85(+6.23%) |
May 19, 2016 | 13.74 | 14.10 | 13.19 | 13.65 | 1,057,824 | -0.10(-0.73%) |
May 18, 2016 | 12.77 | 13.80 | 12.73 | 13.75 | 768,160 | +0.97(+7.59%) |
May 17, 2016 | 12.97 | 13.21 | 12.66 | 12.78 | 684,312 | -0.31(-2.37%) |
May 16, 2016 | 12.66 | 13.34 | 12.21 | 13.09 | 1,087,085 | +0.59(+4.72%) |
May 13, 2016 | 12.09 | 12.73 | 12.01 | 12.50 | 671,075 | +0.33(+2.71%) |
May 12, 2016 | 12.51 | 12.57 | 11.58 | 12.17 | 947,828 | -0.22(-1.78%) |
May 11, 2016 | 13.01 | 13.06 | 12.33 | 12.39 | 544,376 | -0.70(-5.35%) |
May 10, 2016 | 13.85 | 13.87 | 13.02 | 13.09 | 700,203 | -0.65(-4.73%) |
May 09, 2016 | 13.15 | 13.85 | 13.15 | 13.74 | 762,370 | +0.63(+4.81%) |
May 06, 2016 | 12.74 | 14.69 | 12.57 | 13.11 | 2,399,701 | +0.45(+3.55%) |
May 05, 2016 | 13.19 | 13.66 | 12.57 | 12.66 | 1,090,303 | -0.53(-4.02%) |
May 04, 2016 | 13.78 | 14.01 | 12.94 | 13.19 | 1,052,367 | -0.76(-5.45%) |
May 03, 2016 | 14.26 | 14.57 | 13.90 | 13.95 | 559,819 | -0.59(-4.06%) |
May 02, 2016 | 13.98 | 14.55 | 13.71 | 14.54 | 1,112,395 | +0.63(+4.53%) |
Apr 29, 2016 | 14.50 | 14.82 | 13.67 | 13.91 | 1,597,943 | -0.57(-3.94%) |
Apr 28, 2016 | 14.17 | 14.95 | 13.81 | 14.48 | 941,799 | +0.32(+2.26%) |
Apr 27, 2016 | 14.33 | 14.48 | 13.86 | 14.16 | 661,890 | -0.23(-1.60%) |
Apr 26, 2016 | 14.59 | 14.65 | 13.76 | 14.39 | 944,828 | -0.21(-1.44%) |
Apr 25, 2016 | 15.00 | 15.14 | 14.56 | 14.60 | 849,468 | -0.39(-2.60%) |
Apr 22, 2016 | 14.78 | 15.06 | 14.48 | 14.99 | 520,848 | +0.26(+1.77%) |
Apr 21, 2016 | 14.03 | 14.93 | 14.01 | 14.73 | 1,046,785 | +0.67(+4.77%) |
Apr 20, 2016 | 14.32 | 14.65 | 13.73 | 14.06 | 1,018,075 | -0.13(-0.92%) |
Apr 19, 2016 | 14.21 | 14.35 | 13.51 | 14.19 | 1,214,169 | -0.11(-0.77%) |
Apr 18, 2016 | 14.00 | 14.83 | 13.26 | 14.30 | 1,794,870 | +0.46(+3.32%) |
Apr 15, 2016 | 13.77 | 14.32 | 13.54 | 13.84 | 1,777,796 | -0.37(-2.60%) |
Apr 14, 2016 | 13.51 | 14.51 | 13.34 | 14.21 | 2,621,543 | +0.72(+5.34%) |
Apr 13, 2016 | 13.66 | 13.74 | 12.29 | 13.49 | 5,527,652 | -0.75(-5.27%) |
Apr 12, 2016 | 12.91 | 14.25 | 12.25 | 14.24 | 5,354,446 | -0.82(-5.44%) |
Apr 11, 2016 | 15.97 | 16.05 | 14.38 | 15.06 | 4,750,851 | -0.71(-4.50%) |
Apr 08, 2016 | 20.14 | 20.90 | 15.75 | 15.77 | 8,334,580 | -3.40(-17.74%) |
Apr 07, 2016 | 18.70 | 20.58 | 18.60 | 19.17 | 3,479,972 | +0.61(+3.29%) |
Apr 06, 2016 | 17.72 | 18.60 | 17.30 | 18.56 | 2,621,447 | +1.05(+6.00%) |
Apr 05, 2016 | 17.50 | 18.07 | 16.69 | 17.51 | 2,188,813 | +0.25(+1.45%) |
Apr 04, 2016 | 19.22 | 19.31 | 17.25 | 17.26 | 2,655,892 | -2.11(-10.89%) |
Apr 01, 2016 | 19.02 | 19.55 | 18.51 | 19.37 | 1,610,227 | +0.17(+0.89%) |
Mar 31, 2016 | 19.27 | 19.79 | 18.85 | 19.20 | 798,439 | -0.04(-0.21%) |
Mar 30, 2016 | 19.97 | 20.99 | 18.96 | 19.24 | 826,779 | -0.60(-3.02%) |
Mar 29, 2016 | 18.59 | 19.86 | 17.76 | 19.84 | 1,229,491 | +1.26(+6.78%) |
Mar 28, 2016 | 19.21 | 19.44 | 18.42 | 18.58 | 664,241 | -0.45(-2.36%) |
Mar 24, 2016 | 18.45 | 19.03 | 19.03 | 19.03 | 671,400 | +0.41(+2.20%) |
Mar 23, 2016 | 20.50 | 21.19 | 18.58 | 18.62 | 865,291 | -1.94(-9.44%) |
Mar 22, 2016 | 19.52 | 20.70 | 19.52 | 20.56 | 526,674 | +0.80(+4.05%) |
Mar 21, 2016 | 19.27 | 20.39 | 19.11 | 19.76 | 700,151 | +0.32(+1.65%) |
Mar 18, 2016 | 18.61 | 19.50 | 18.16 | 19.44 | 1,118,432 | +0.97(+5.25%) |
Mar 17, 2016 | 18.95 | 19.00 | 17.75 | 18.47 | 693,957 | -0.45(-2.38%) |
Mar 16, 2016 | 18.90 | 19.62 | 18.39 | 18.92 | 820,962 | +0.00(+0.00%) |
Mar 15, 2016 | 20.24 | 20.43 | 18.53 | 18.92 | 846,492 | -1.36(-6.71%) |
Mar 14, 2016 | 19.55 | 20.61 | 19.55 | 20.28 | 517,692 | +0.60(+3.05%) |
Mar 11, 2016 | 19.28 | 19.72 | 18.88 | 19.68 | 700,668 | +0.72(+3.80%) |
Mar 10, 2016 | 19.87 | 20.30 | 18.52 | 18.96 | 764,737 | -0.81(-4.10%) |
Mar 09, 2016 | 20.80 | 21.03 | 19.51 | 19.77 | 710,574 | -0.84(-4.08%) |
Mar 08, 2016 | 22.43 | 22.86 | 20.38 | 20.61 | 861,078 | -1.90(-8.44%) |
Mar 07, 2016 | 21.52 | 22.84 | 21.26 | 22.51 | 772,017 | +0.93(+4.31%) |
Mar 04, 2016 | 21.58 | 21.66 | 20.84 | 21.58 | 1,142,790 | +0.10(+0.47%) |
Mar 03, 2016 | 21.07 | 21.95 | 20.83 | 21.48 | 1,170,949 | +0.54(+2.58%) |
Mar 02, 2016 | 19.36 | 21.53 | 19.06 | 20.94 | 1,881,455 | +1.57(+8.11%) |