Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.46 | 16.62 | 16.38 | 16.56 | 214,513 | +0.15(+0.89%) |
May 27, 2016 | 16.37 | 16.42 | 16.42 | 16.42 | 140,344 | +0.13(+0.79%) |
May 26, 2016 | 16.30 | 16.48 | 16.16 | 16.29 | 87,142 | -0.02(-0.15%) |
May 25, 2016 | 16.18 | 16.18 | 16.18 | 16.31 | 127,200 | +0.12(+0.75%) |
May 24, 2016 | 15.80 | 16.37 | 15.80 | 16.19 | 295,029 | +0.53(+3.35%) |
May 23, 2016 | 15.93 | 16.12 | 15.65 | 15.67 | 216,236 | -0.19(-1.22%) |
May 20, 2016 | 15.77 | 15.89 | 15.63 | 15.86 | 269,986 | +0.14(+0.87%) |
May 19, 2016 | 15.59 | 15.77 | 15.20 | 15.72 | 303,967 | +0.01(+0.05%) |
May 18, 2016 | 15.76 | 16.05 | 15.61 | 15.72 | 265,565 | -0.06(-0.41%) |
May 17, 2016 | 15.85 | 16.12 | 15.64 | 15.78 | 323,210 | -0.15(-0.96%) |
May 16, 2016 | 15.82 | 16.20 | 15.66 | 15.93 | 250,234 | +0.16(+1.02%) |
May 13, 2016 | 15.53 | 15.83 | 15.34 | 15.77 | 240,567 | +0.22(+1.40%) |
May 12, 2016 | 15.85 | 15.97 | 15.40 | 15.55 | 216,065 | -0.08(-0.52%) |
May 11, 2016 | 15.52 | 15.76 | 15.47 | 15.64 | 173,832 | +0.01(+0.05%) |
May 10, 2016 | 16.08 | 16.08 | 15.44 | 15.63 | 343,550 | -0.41(-2.57%) |
May 09, 2016 | 15.78 | 16.18 | 15.61 | 16.04 | 185,416 | +0.24(+1.53%) |
May 06, 2016 | 15.86 | 16.18 | 15.69 | 15.80 | 406,920 | -0.11(-0.66%) |
May 05, 2016 | 16.52 | 16.65 | 15.88 | 15.90 | 254,445 | -0.61(-3.67%) |
May 04, 2016 | 16.06 | 17.02 | 16.06 | 16.51 | 414,501 | +0.40(+2.51%) |
May 03, 2016 | 17.52 | 17.70 | 15.51 | 16.10 | 657,618 | -2.81(-14.87%) |
May 02, 2016 | 18.70 | 19.11 | 18.53 | 18.92 | 291,231 | +0.39(+2.09%) |
Apr 29, 2016 | 18.48 | 18.87 | 18.36 | 18.53 | 349,813 | -0.06(-0.35%) |
Apr 28, 2016 | 18.85 | 18.91 | 18.48 | 18.59 | 219,654 | -0.29(-1.54%) |
Apr 27, 2016 | 19.00 | 19.24 | 18.68 | 18.88 | 277,292 | -0.14(-0.72%) |
Apr 26, 2016 | 18.37 | 19.07 | 18.37 | 19.02 | 251,093 | +0.74(+4.07%) |
Apr 25, 2016 | 18.21 | 18.44 | 17.62 | 18.28 | 329,904 | -0.02(-0.09%) |
Apr 22, 2016 | 17.87 | 18.29 | 17.87 | 18.29 | 164,324 | +0.38(+2.12%) |
Apr 21, 2016 | 18.06 | 18.50 | 17.85 | 17.91 | 186,187 | -0.02(-0.09%) |
Apr 20, 2016 | 17.80 | 18.14 | 17.69 | 17.93 | 172,242 | +0.26(+1.46%) |
Apr 19, 2016 | 17.71 | 17.94 | 17.57 | 17.67 | 92,814 | +0.02(+0.09%) |
Apr 18, 2016 | 17.43 | 17.74 | 17.36 | 17.66 | 147,889 | +0.14(+0.78%) |
Apr 15, 2016 | 17.22 | 17.69 | 17.22 | 17.52 | 173,851 | +0.26(+1.50%) |
Apr 14, 2016 | 17.16 | 17.44 | 16.96 | 17.26 | 163,506 | +0.12(+0.71%) |
Apr 13, 2016 | 16.65 | 17.21 | 16.65 | 17.14 | 146,648 | +0.61(+3.72%) |
Apr 12, 2016 | 16.31 | 16.60 | 16.16 | 16.52 | 117,709 | +0.24(+1.49%) |
Apr 11, 2016 | 16.24 | 16.64 | 16.18 | 16.28 | 137,445 | +0.11(+0.70%) |
Apr 08, 2016 | 16.09 | 16.40 | 15.95 | 16.17 | 173,766 | +0.25(+1.57%) |
Apr 07, 2016 | 16.20 | 16.20 | 15.83 | 15.92 | 491,577 | -0.42(-2.57%) |
Apr 06, 2016 | 16.23 | 16.38 | 15.93 | 16.34 | 163,623 | +0.17(+1.05%) |
Apr 05, 2016 | 16.45 | 16.45 | 16.16 | 16.17 | 210,490 | -0.38(-2.30%) |
Apr 04, 2016 | 16.91 | 16.94 | 16.52 | 16.55 | 184,362 | -0.37(-2.20%) |
Apr 01, 2016 | 16.63 | 16.93 | 16.46 | 16.92 | 176,977 | +0.17(+1.01%) |
Mar 31, 2016 | 16.66 | 16.91 | 16.62 | 16.75 | 252,893 | +0.06(+0.34%) |
Mar 30, 2016 | 16.80 | 16.84 | 16.40 | 16.69 | 232,009 | -0.04(-0.22%) |
Mar 29, 2016 | 15.81 | 16.82 | 15.73 | 16.73 | 283,357 | +0.89(+5.63%) |
Mar 28, 2016 | 15.76 | 15.90 | 15.62 | 15.84 | 212,874 | +0.13(+0.82%) |
Mar 24, 2016 | 15.67 | 15.71 | 15.71 | 15.71 | 245,030 | -0.01(-0.05%) |
Mar 23, 2016 | 15.58 | 16.09 | 15.45 | 15.72 | 312,328 | +0.10(+0.62%) |
Mar 22, 2016 | 15.55 | 15.71 | 15.36 | 15.62 | 213,625 | +0.06(+0.36%) |
Mar 21, 2016 | 15.46 | 15.81 | 15.46 | 15.57 | 556,693 | +0.05(+0.31%) |
Mar 18, 2016 | 15.65 | 15.71 | 15.41 | 15.52 | 489,487 | -0.03(-0.21%) |
Mar 17, 2016 | 15.05 | 15.66 | 14.78 | 15.55 | 293,611 | +0.46(+3.03%) |
Mar 16, 2016 | 14.90 | 15.19 | 14.90 | 15.09 | 196,680 | +0.14(+0.97%) |
Mar 15, 2016 | 15.38 | 15.38 | 14.84 | 14.95 | 168,367 | -0.43(-2.82%) |
Mar 14, 2016 | 15.58 | 15.62 | 15.28 | 15.38 | 119,723 | -0.23(-1.49%) |
Mar 11, 2016 | 15.38 | 15.62 | 15.16 | 15.61 | 165,553 | +0.37(+2.42%) |
Mar 10, 2016 | 15.38 | 15.54 | 15.00 | 15.24 | 131,222 | -0.12(-0.78%) |
Mar 09, 2016 | 15.29 | 15.54 | 15.27 | 15.36 | 125,797 | +0.16(+1.06%) |
Mar 08, 2016 | 15.70 | 15.81 | 15.06 | 15.20 | 201,288 | -0.59(-3.71%) |
Mar 07, 2016 | 15.07 | 15.80 | 15.07 | 15.79 | 224,998 | +0.69(+4.57%) |
Mar 04, 2016 | 14.79 | 15.26 | 14.79 | 15.10 | 225,861 | +0.27(+1.79%) |
Mar 03, 2016 | 14.71 | 14.90 | 14.67 | 14.83 | 154,599 | +0.14(+0.98%) |
Mar 02, 2016 | 14.59 | 14.70 | 14.36 | 14.69 | 252,778 | +0.07(+0.49%) |