Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.30 | 16.60 | 16.20 | 16.40 | 95,442 | +0.18(+1.11%) |
May 27, 2016 | 16.33 | 16.22 | 16.22 | 16.22 | 93,300 | -0.15(-0.92%) |
May 26, 2016 | 16.01 | 16.61 | 15.86 | 16.37 | 101,232 | +0.34(+2.12%) |
May 25, 2016 | 15.69 | 16.15 | 15.54 | 16.03 | 88,351 | +0.34(+2.17%) |
May 24, 2016 | 15.42 | 15.83 | 15.33 | 15.69 | 191,113 | +0.34(+2.21%) |
May 23, 2016 | 15.16 | 15.51 | 15.10 | 15.35 | 64,809 | +0.16(+1.05%) |
May 20, 2016 | 15.10 | 15.32 | 14.96 | 15.19 | 62,591 | +0.18(+1.20%) |
May 19, 2016 | 15.21 | 15.31 | 14.72 | 15.01 | 76,432 | -0.30(-1.96%) |
May 18, 2016 | 15.18 | 15.66 | 15.15 | 15.31 | 153,430 | -0.04(-0.26%) |
May 17, 2016 | 15.73 | 15.94 | 15.30 | 15.35 | 59,099 | -0.40(-2.54%) |
May 16, 2016 | 15.50 | 15.89 | 15.50 | 15.75 | 57,084 | +0.34(+2.21%) |
May 13, 2016 | 15.79 | 16.05 | 15.38 | 15.41 | 126,648 | -0.36(-2.28%) |
May 12, 2016 | 15.83 | 16.19 | 15.63 | 15.77 | 90,112 | +0.00(+0.00%) |
May 11, 2016 | 15.72 | 16.19 | 15.58 | 15.77 | 110,283 | -0.08(-0.50%) |
May 10, 2016 | 15.36 | 16.25 | 15.29 | 15.85 | 181,101 | +0.38(+2.46%) |
May 09, 2016 | 15.98 | 16.12 | 15.28 | 15.47 | 161,631 | -0.49(-3.07%) |
May 06, 2016 | 16.01 | 16.32 | 15.65 | 15.96 | 277,345 | +0.11(+0.69%) |
May 05, 2016 | 14.61 | 16.08 | 14.61 | 15.85 | 308,970 | +1.29(+8.86%) |
May 04, 2016 | 15.51 | 15.85 | 13.85 | 14.56 | 711,318 | -1.03(-6.61%) |
May 03, 2016 | 16.48 | 16.78 | 15.15 | 15.59 | 915,526 | -1.49(-8.72%) |
May 02, 2016 | 17.26 | 17.40 | 16.78 | 17.08 | 209,327 | -0.05(-0.29%) |
Apr 29, 2016 | 17.54 | 17.77 | 16.91 | 17.13 | 144,334 | -0.41(-2.34%) |
Apr 28, 2016 | 17.67 | 17.90 | 17.54 | 17.54 | 52,305 | -0.57(-3.15%) |
Apr 27, 2016 | 18.12 | 18.28 | 17.97 | 18.11 | 58,910 | -0.02(-0.11%) |
Apr 26, 2016 | 17.94 | 18.50 | 17.83 | 18.13 | 348,048 | +0.31(+1.74%) |
Apr 25, 2016 | 17.65 | 18.17 | 17.47 | 17.82 | 180,910 | +0.11(+0.62%) |
Apr 22, 2016 | 17.43 | 17.95 | 17.37 | 17.71 | 147,731 | +0.23(+1.32%) |
Apr 21, 2016 | 16.77 | 17.85 | 16.64 | 17.48 | 220,716 | +0.63(+3.74%) |
Apr 20, 2016 | 16.33 | 16.87 | 16.18 | 16.85 | 254,449 | +0.49(+3.00%) |
Apr 19, 2016 | 16.42 | 16.75 | 16.33 | 16.36 | 152,869 | -0.05(-0.30%) |
Apr 18, 2016 | 16.31 | 16.51 | 16.17 | 16.41 | 116,235 | -0.01(-0.06%) |
Apr 15, 2016 | 16.30 | 16.45 | 16.09 | 16.42 | 216,278 | +0.12(+0.74%) |
Apr 14, 2016 | 16.40 | 16.45 | 16.26 | 16.30 | 232,305 | -0.09(-0.55%) |
Apr 13, 2016 | 16.36 | 16.47 | 16.23 | 16.39 | 199,916 | +0.19(+1.17%) |
Apr 12, 2016 | 16.17 | 16.50 | 16.14 | 16.20 | 140,626 | +0.03(+0.19%) |
Apr 11, 2016 | 16.06 | 16.50 | 16.06 | 16.17 | 146,303 | +0.13(+0.81%) |
Apr 08, 2016 | 16.16 | 16.45 | 15.85 | 16.04 | 110,998 | +0.01(+0.06%) |
Apr 07, 2016 | 16.27 | 16.27 | 15.94 | 16.03 | 114,266 | -0.20(-1.23%) |
Apr 06, 2016 | 16.24 | 16.30 | 15.87 | 16.23 | 116,041 | -0.06(-0.37%) |
Apr 05, 2016 | 16.07 | 16.46 | 15.81 | 16.29 | 245,115 | +0.06(+0.37%) |
Apr 04, 2016 | 16.59 | 16.65 | 16.04 | 16.23 | 134,225 | -0.34(-2.05%) |
Apr 01, 2016 | 16.22 | 17.00 | 16.06 | 16.57 | 381,712 | +0.08(+0.49%) |
Mar 31, 2016 | 16.44 | 16.56 | 16.23 | 16.49 | 77,635 | -0.03(-0.18%) |
Mar 30, 2016 | 16.49 | 16.74 | 16.26 | 16.52 | 226,657 | +0.07(+0.43%) |
Mar 29, 2016 | 16.03 | 16.50 | 16.00 | 16.45 | 54,720 | +0.29(+1.79%) |
Mar 28, 2016 | 16.48 | 16.48 | 16.09 | 16.16 | 66,589 | -0.24(-1.46%) |
Mar 24, 2016 | 15.89 | 16.40 | 16.40 | 16.40 | 53,500 | +0.40(+2.50%) |
Mar 23, 2016 | 16.23 | 16.45 | 15.76 | 16.00 | 150,895 | -0.29(-1.78%) |
Mar 22, 2016 | 16.33 | 16.54 | 15.92 | 16.29 | 184,265 | -0.17(-1.03%) |
Mar 21, 2016 | 16.16 | 16.50 | 16.04 | 16.46 | 173,418 | +0.40(+2.49%) |
Mar 18, 2016 | 16.10 | 16.12 | 15.95 | 16.06 | 174,211 | +0.05(+0.31%) |
Mar 17, 2016 | 15.65 | 16.13 | 15.59 | 16.01 | 105,402 | +0.36(+2.30%) |
Mar 16, 2016 | 15.55 | 15.85 | 15.18 | 15.65 | 121,022 | +0.05(+0.32%) |
Mar 15, 2016 | 15.65 | 15.76 | 15.25 | 15.60 | 285,521 | -0.17(-1.08%) |
Mar 14, 2016 | 15.58 | 15.92 | 15.25 | 15.77 | 121,059 | +0.11(+0.70%) |
Mar 11, 2016 | 14.39 | 15.72 | 14.39 | 15.66 | 1,411,423 | +1.40(+9.82%) |
Mar 10, 2016 | 14.66 | 14.95 | 14.11 | 14.26 | 233,869 | -0.44(-2.99%) |
Mar 09, 2016 | 14.80 | 14.88 | 14.31 | 14.70 | 135,513 | +0.02(+0.14%) |
Mar 08, 2016 | 14.79 | 14.94 | 14.21 | 14.68 | 193,354 | -0.15(-1.01%) |
Mar 07, 2016 | 14.70 | 14.97 | 14.49 | 14.83 | 204,823 | +0.14(+0.95%) |
Mar 04, 2016 | 14.55 | 14.81 | 13.98 | 14.69 | 160,529 | +0.22(+1.52%) |
Mar 03, 2016 | 14.79 | 14.79 | 14.20 | 14.47 | 290,319 | -0.24(-1.63%) |
Mar 02, 2016 | 14.00 | 14.75 | 13.90 | 14.71 | 343,079 | +0.92(+6.67%) |