Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.89 | 17.05 | 16.63 | 16.82 | 416,306 | +0.07(+0.44%) |
May 27, 2016 | 16.50 | 16.74 | 16.74 | 16.74 | 167,138 | +0.19(+1.17%) |
May 26, 2016 | 16.78 | 16.78 | 16.54 | 16.55 | 101,057 | -0.16(-0.94%) |
May 25, 2016 | 16.65 | 16.81 | 16.60 | 16.70 | 188,553 | +0.09(+0.55%) |
May 24, 2016 | 16.63 | 16.73 | 16.22 | 16.61 | 440,596 | +0.07(+0.45%) |
May 23, 2016 | 16.23 | 16.77 | 16.15 | 16.54 | 389,798 | +0.29(+1.76%) |
May 20, 2016 | 16.08 | 16.29 | 15.77 | 16.25 | 230,042 | +0.29(+1.79%) |
May 19, 2016 | 15.94 | 16.08 | 15.68 | 15.97 | 268,741 | -0.06(-0.35%) |
May 18, 2016 | 15.54 | 16.23 | 15.39 | 16.02 | 406,621 | +0.33(+2.11%) |
May 17, 2016 | 16.24 | 16.24 | 15.54 | 15.69 | 464,632 | -0.53(-3.29%) |
May 16, 2016 | 16.04 | 16.32 | 15.86 | 16.23 | 317,018 | +0.18(+1.09%) |
May 13, 2016 | 15.87 | 16.22 | 15.87 | 16.05 | 273,979 | +0.10(+0.64%) |
May 12, 2016 | 16.07 | 16.26 | 15.74 | 15.95 | 269,308 | +0.00(+0.00%) |
May 11, 2016 | 16.28 | 16.33 | 15.95 | 15.95 | 308,762 | -0.44(-2.70%) |
May 10, 2016 | 16.24 | 16.50 | 16.03 | 16.39 | 290,040 | +0.28(+1.72%) |
May 09, 2016 | 16.01 | 16.27 | 15.97 | 16.12 | 279,077 | +0.04(+0.23%) |
May 06, 2016 | 16.03 | 16.21 | 15.92 | 16.08 | 211,559 | +0.05(+0.29%) |
May 05, 2016 | 16.49 | 16.59 | 15.90 | 16.03 | 360,781 | -0.38(-2.30%) |
May 04, 2016 | 16.35 | 16.70 | 16.20 | 16.41 | 521,134 | +0.05(+0.28%) |
May 03, 2016 | 16.42 | 16.60 | 16.18 | 16.36 | 373,765 | -0.11(-0.67%) |
May 02, 2016 | 16.43 | 16.59 | 15.89 | 16.47 | 796,387 | +0.04(+0.22%) |
Apr 29, 2016 | 16.37 | 16.59 | 16.06 | 16.44 | 440,914 | +0.13(+0.79%) |
Apr 28, 2016 | 16.73 | 16.97 | 16.30 | 16.31 | 431,056 | -0.37(-2.21%) |
Apr 27, 2016 | 16.96 | 17.05 | 16.59 | 16.68 | 408,052 | -0.16(-0.93%) |
Apr 26, 2016 | 16.54 | 17.02 | 16.26 | 16.83 | 1,002,885 | +0.33(+2.01%) |
Apr 25, 2016 | 17.27 | 17.38 | 16.48 | 16.50 | 459,815 | -0.70(-4.07%) |
Apr 22, 2016 | 17.05 | 17.52 | 16.92 | 17.20 | 921,658 | +0.22(+1.30%) |
Apr 21, 2016 | 16.89 | 17.34 | 16.65 | 16.98 | 1,089,297 | +0.26(+1.54%) |
Apr 20, 2016 | 16.47 | 17.35 | 16.46 | 16.72 | 1,657,884 | +0.22(+1.34%) |
Apr 19, 2016 | 16.40 | 17.02 | 16.08 | 16.50 | 2,987,706 | +1.81(+12.29%) |
Apr 18, 2016 | 14.93 | 15.21 | 14.48 | 14.70 | 1,068,161 | -0.35(-2.33%) |
Apr 15, 2016 | 14.76 | 15.12 | 14.67 | 15.05 | 238,214 | +0.21(+1.43%) |
Apr 14, 2016 | 14.78 | 14.92 | 14.65 | 14.83 | 273,699 | +0.12(+0.81%) |
Apr 13, 2016 | 14.41 | 14.83 | 14.41 | 14.71 | 508,096 | +0.35(+2.44%) |
Apr 12, 2016 | 14.26 | 14.63 | 14.13 | 14.36 | 199,654 | +0.17(+1.23%) |
Apr 11, 2016 | 14.59 | 14.71 | 14.17 | 14.19 | 208,534 | -0.29(-1.97%) |
Apr 08, 2016 | 14.50 | 14.70 | 14.13 | 14.48 | 226,275 | +0.13(+0.90%) |
Apr 07, 2016 | 14.54 | 14.67 | 14.13 | 14.35 | 443,031 | -0.28(-1.89%) |
Apr 06, 2016 | 14.32 | 14.70 | 14.32 | 14.62 | 299,623 | +0.51(+3.59%) |
Apr 05, 2016 | 13.89 | 14.32 | 13.39 | 14.12 | 358,566 | +0.18(+1.26%) |
Apr 04, 2016 | 14.35 | 14.36 | 13.77 | 13.94 | 277,973 | -0.36(-2.51%) |
Apr 01, 2016 | 13.66 | 14.46 | 13.62 | 14.30 | 292,218 | +0.56(+4.09%) |
Mar 31, 2016 | 13.77 | 13.89 | 13.64 | 13.74 | 290,296 | -0.06(-0.47%) |
Mar 30, 2016 | 13.80 | 13.96 | 13.74 | 13.80 | 237,220 | +0.04(+0.27%) |
Mar 29, 2016 | 13.40 | 13.79 | 13.40 | 13.77 | 202,013 | +0.36(+2.68%) |
Mar 28, 2016 | 13.34 | 13.63 | 13.28 | 13.41 | 181,930 | +0.03(+0.24%) |
Mar 24, 2016 | 13.24 | 13.37 | 13.37 | 13.37 | 378,339 | -0.00(-0.03%) |
Mar 23, 2016 | 13.27 | 13.54 | 13.26 | 13.38 | 430,764 | +0.02(+0.14%) |
Mar 22, 2016 | 13.03 | 13.44 | 13.03 | 13.36 | 241,963 | +0.22(+1.68%) |
Mar 21, 2016 | 13.11 | 13.28 | 13.00 | 13.14 | 234,337 | -0.06(-0.42%) |
Mar 18, 2016 | 13.02 | 13.21 | 12.88 | 13.19 | 331,661 | +0.20(+1.56%) |
Mar 17, 2016 | 12.82 | 13.07 | 12.42 | 12.99 | 302,272 | +0.14(+1.08%) |
Mar 16, 2016 | 12.61 | 12.86 | 12.52 | 12.85 | 281,570 | +0.23(+1.82%) |
Mar 15, 2016 | 12.61 | 12.79 | 12.49 | 12.62 | 392,110 | -0.14(-1.08%) |
Mar 14, 2016 | 12.80 | 13.08 | 12.52 | 12.76 | 452,868 | -0.10(-0.79%) |
Mar 11, 2016 | 13.07 | 13.48 | 12.64 | 12.86 | 395,398 | -0.01(-0.07%) |
Mar 10, 2016 | 13.35 | 13.49 | 12.66 | 12.87 | 373,905 | -0.48(-3.59%) |
Mar 09, 2016 | 11.97 | 13.54 | 11.95 | 13.35 | 983,381 | +1.68(+14.36%) |
Mar 08, 2016 | 12.01 | 12.20 | 11.56 | 11.67 | 479,058 | -0.46(-3.80%) |
Mar 07, 2016 | 12.25 | 12.48 | 12.04 | 12.13 | 407,097 | -0.21(-1.72%) |
Mar 04, 2016 | 12.28 | 12.48 | 12.15 | 12.35 | 353,232 | +0.08(+0.68%) |
Mar 03, 2016 | 11.78 | 12.47 | 11.66 | 12.26 | 549,539 | +0.49(+4.15%) |
Mar 02, 2016 | 11.79 | 11.90 | 11.56 | 11.78 | 641,920 | -0.04(-0.31%) |