Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.80 | 18.88 | 18.32 | 18.62 | 210,387 | -0.18(-0.96%) |
May 27, 2016 | 18.09 | 18.80 | 18.80 | 18.80 | 210,800 | +0.73(+4.04%) |
May 26, 2016 | 17.87 | 18.07 | 17.82 | 18.07 | 183,356 | +0.17(+0.95%) |
May 25, 2016 | 18.06 | 18.10 | 17.87 | 17.90 | 137,101 | -0.10(-0.56%) |
May 24, 2016 | 18.10 | 18.14 | 17.95 | 18.00 | 254,223 | +0.02(+0.11%) |
May 23, 2016 | 17.87 | 18.18 | 17.84 | 17.98 | 138,067 | +0.16(+0.90%) |
May 20, 2016 | 17.37 | 17.91 | 17.31 | 17.82 | 261,998 | +0.69(+4.03%) |
May 19, 2016 | 17.35 | 17.43 | 17.00 | 17.13 | 67,980 | -0.27(-1.55%) |
May 18, 2016 | 17.20 | 17.72 | 17.01 | 17.40 | 132,557 | +0.15(+0.87%) |
May 17, 2016 | 17.79 | 17.90 | 17.10 | 17.25 | 135,066 | -0.58(-3.25%) |
May 16, 2016 | 17.95 | 18.11 | 17.79 | 17.83 | 146,751 | -0.04(-0.22%) |
May 13, 2016 | 17.58 | 17.98 | 17.57 | 17.87 | 55,050 | +0.29(+1.65%) |
May 12, 2016 | 17.85 | 17.93 | 17.47 | 17.58 | 92,061 | -0.23(-1.29%) |
May 11, 2016 | 18.04 | 18.10 | 17.80 | 17.81 | 56,970 | -0.24(-1.33%) |
May 10, 2016 | 17.91 | 18.11 | 17.86 | 18.05 | 52,324 | +0.16(+0.89%) |
May 09, 2016 | 17.83 | 18.06 | 17.75 | 17.89 | 84,354 | +0.16(+0.90%) |
May 06, 2016 | 17.59 | 17.78 | 17.29 | 17.73 | 123,230 | +0.03(+0.17%) |
May 05, 2016 | 17.95 | 17.95 | 17.67 | 17.70 | 71,361 | -0.12(-0.67%) |
May 04, 2016 | 17.95 | 18.23 | 17.65 | 17.82 | 102,882 | -0.32(-1.76%) |
May 03, 2016 | 17.83 | 18.25 | 17.61 | 18.14 | 228,609 | +0.21(+1.17%) |
May 02, 2016 | 18.00 | 18.10 | 17.64 | 17.93 | 205,574 | +0.07(+0.39%) |
Apr 29, 2016 | 17.67 | 18.15 | 17.35 | 17.86 | 253,562 | +0.21(+1.19%) |
Apr 28, 2016 | 17.56 | 18.20 | 17.56 | 17.65 | 190,348 | -0.20(-1.12%) |
Apr 27, 2016 | 16.99 | 18.95 | 16.99 | 17.85 | 841,755 | +2.11(+13.41%) |
Apr 26, 2016 | 15.65 | 16.05 | 15.53 | 15.74 | 127,239 | +0.18(+1.16%) |
Apr 25, 2016 | 15.54 | 15.90 | 15.32 | 15.56 | 86,640 | -0.09(-0.58%) |
Apr 22, 2016 | 15.31 | 15.83 | 15.31 | 15.65 | 95,862 | +0.22(+1.43%) |
Apr 21, 2016 | 14.90 | 15.49 | 14.89 | 15.43 | 161,991 | +0.45(+3.00%) |
Apr 20, 2016 | 15.01 | 15.15 | 14.85 | 14.98 | 30,510 | +0.04(+0.27%) |
Apr 19, 2016 | 15.10 | 15.30 | 14.89 | 14.94 | 40,272 | -0.07(-0.47%) |
Apr 18, 2016 | 14.99 | 15.15 | 14.95 | 15.01 | 43,059 | +0.02(+0.13%) |
Apr 15, 2016 | 15.04 | 15.17 | 14.94 | 14.99 | 47,903 | -0.05(-0.33%) |
Apr 14, 2016 | 15.03 | 15.28 | 14.86 | 15.04 | 128,730 | -0.11(-0.73%) |
Apr 13, 2016 | 15.12 | 15.30 | 14.96 | 15.15 | 152,804 | +0.11(+0.73%) |
Apr 12, 2016 | 15.03 | 15.34 | 14.89 | 15.04 | 37,636 | +0.05(+0.33%) |
Apr 11, 2016 | 15.24 | 15.47 | 14.96 | 14.99 | 87,664 | -0.22(-1.45%) |
Apr 08, 2016 | 15.22 | 15.56 | 14.91 | 15.21 | 50,770 | +0.14(+0.93%) |
Apr 07, 2016 | 15.08 | 15.31 | 15.00 | 15.07 | 165,730 | -0.06(-0.40%) |
Apr 06, 2016 | 15.01 | 15.74 | 14.92 | 15.13 | 34,206 | +0.01(+0.07%) |
Apr 05, 2016 | 15.42 | 15.45 | 14.97 | 15.12 | 87,449 | -0.44(-2.83%) |
Apr 04, 2016 | 15.23 | 15.60 | 15.23 | 15.56 | 63,932 | +0.30(+1.97%) |
Apr 01, 2016 | 15.74 | 15.75 | 15.23 | 15.26 | 111,497 | -0.58(-3.66%) |
Mar 31, 2016 | 15.75 | 16.19 | 15.70 | 15.84 | 73,696 | +0.16(+1.02%) |
Mar 30, 2016 | 15.25 | 15.73 | 15.25 | 15.68 | 187,437 | +0.67(+4.46%) |
Mar 29, 2016 | 14.15 | 15.05 | 14.00 | 15.01 | 140,897 | +1.19(+8.61%) |
Mar 28, 2016 | 14.12 | 14.12 | 13.69 | 13.82 | 26,565 | -0.31(-2.19%) |
Mar 24, 2016 | 13.92 | 14.13 | 14.13 | 14.13 | 33,300 | +0.15(+1.07%) |
Mar 23, 2016 | 14.20 | 14.24 | 13.98 | 13.98 | 37,620 | -0.23(-1.62%) |
Mar 22, 2016 | 14.20 | 14.39 | 14.20 | 14.21 | 50,066 | -0.07(-0.49%) |
Mar 21, 2016 | 14.28 | 14.50 | 14.27 | 14.28 | 29,430 | -0.08(-0.56%) |
Mar 18, 2016 | 14.11 | 14.38 | 13.99 | 14.36 | 151,350 | +0.25(+1.77%) |
Mar 17, 2016 | 13.86 | 14.22 | 13.58 | 14.11 | 44,245 | +0.23(+1.66%) |
Mar 16, 2016 | 13.88 | 13.99 | 13.74 | 13.88 | 55,474 | +0.00(+0.00%) |
Mar 15, 2016 | 14.26 | 14.26 | 13.84 | 13.88 | 49,666 | -0.41(-2.87%) |
Mar 14, 2016 | 14.57 | 14.81 | 14.26 | 14.29 | 39,552 | -0.34(-2.32%) |
Mar 11, 2016 | 14.35 | 14.65 | 14.35 | 14.63 | 77,730 | +0.39(+2.74%) |
Mar 10, 2016 | 14.54 | 14.68 | 14.14 | 14.24 | 22,594 | -0.23(-1.59%) |
Mar 09, 2016 | 14.47 | 14.53 | 14.37 | 14.47 | 25,526 | +0.12(+0.84%) |
Mar 08, 2016 | 14.48 | 14.60 | 14.26 | 14.35 | 66,082 | -0.13(-0.90%) |
Mar 07, 2016 | 14.43 | 14.55 | 14.25 | 14.48 | 61,257 | -0.01(-0.07%) |
Mar 04, 2016 | 14.65 | 14.82 | 14.41 | 14.49 | 46,958 | -0.16(-1.09%) |
Mar 03, 2016 | 14.59 | 14.80 | 14.58 | 14.65 | 55,353 | +0.06(+0.41%) |
Mar 02, 2016 | 14.21 | 14.60 | 14.21 | 14.59 | 72,479 | +0.36(+2.53%) |