Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.54 | 17.58 | 17.36 | 17.54 | 215,196 | +0.18(+1.05%) |
May 27, 2016 | 17.23 | 17.36 | 17.36 | 17.36 | 268,283 | +0.12(+0.72%) |
May 26, 2016 | 17.25 | 17.37 | 17.19 | 17.23 | 129,195 | -0.12(-0.67%) |
May 25, 2016 | 17.12 | 17.49 | 17.12 | 17.35 | 257,956 | +0.20(+1.15%) |
May 24, 2016 | 16.80 | 17.25 | 16.74 | 17.15 | 272,908 | +0.49(+2.97%) |
May 23, 2016 | 16.77 | 16.90 | 16.64 | 16.66 | 442,773 | -0.12(-0.74%) |
May 20, 2016 | 16.66 | 17.01 | 16.66 | 16.78 | 577,289 | +0.12(+0.70%) |
May 19, 2016 | 16.88 | 17.09 | 16.58 | 16.66 | 231,174 | -0.35(-2.05%) |
May 18, 2016 | 16.26 | 17.02 | 16.26 | 17.01 | 139,041 | +0.69(+4.23%) |
May 17, 2016 | 16.42 | 16.80 | 16.29 | 16.32 | 213,048 | -0.17(-1.01%) |
May 16, 2016 | 16.37 | 16.54 | 16.29 | 16.49 | 367,467 | +0.15(+0.89%) |
May 13, 2016 | 16.58 | 16.79 | 16.34 | 16.34 | 199,718 | -0.30(-1.79%) |
May 12, 2016 | 16.60 | 16.81 | 16.45 | 16.64 | 170,233 | +0.07(+0.44%) |
May 11, 2016 | 16.62 | 16.76 | 16.54 | 16.57 | 156,303 | -0.09(-0.57%) |
May 10, 2016 | 16.66 | 16.80 | 16.52 | 16.66 | 201,968 | +0.14(+0.84%) |
May 09, 2016 | 16.66 | 16.86 | 16.40 | 16.53 | 206,190 | -0.09(-0.53%) |
May 06, 2016 | 16.34 | 16.62 | 16.33 | 16.61 | 270,341 | +0.20(+1.20%) |
May 05, 2016 | 16.68 | 16.68 | 16.37 | 16.42 | 207,455 | -0.20(-1.23%) |
May 04, 2016 | 16.62 | 16.72 | 16.44 | 16.62 | 490,824 | -0.11(-0.65%) |
May 03, 2016 | 16.74 | 16.93 | 16.66 | 16.73 | 250,646 | -0.28(-1.67%) |
May 02, 2016 | 17.05 | 17.15 | 16.89 | 17.01 | 320,362 | +0.04(+0.21%) |
Apr 29, 2016 | 16.79 | 17.24 | 16.72 | 16.98 | 500,596 | +0.34(+2.06%) |
Apr 28, 2016 | 16.06 | 16.85 | 16.06 | 16.64 | 289,937 | +0.51(+3.16%) |
Apr 27, 2016 | 16.28 | 16.37 | 16.05 | 16.13 | 210,834 | -0.17(-1.07%) |
Apr 26, 2016 | 16.18 | 16.48 | 16.01 | 16.30 | 940,667 | +0.19(+1.17%) |
Apr 25, 2016 | 16.19 | 16.27 | 16.06 | 16.11 | 230,511 | -0.19(-1.16%) |
Apr 22, 2016 | 16.11 | 16.36 | 16.04 | 16.30 | 170,519 | +0.19(+1.17%) |
Apr 21, 2016 | 16.29 | 16.33 | 16.10 | 16.11 | 112,265 | -0.17(-1.07%) |
Apr 20, 2016 | 15.94 | 16.34 | 15.85 | 16.29 | 179,061 | +0.33(+2.05%) |
Apr 19, 2016 | 15.79 | 15.97 | 15.67 | 15.96 | 117,258 | +0.18(+1.15%) |
Apr 18, 2016 | 15.60 | 15.83 | 15.44 | 15.78 | 84,104 | +0.15(+0.98%) |
Apr 15, 2016 | 15.64 | 15.82 | 15.45 | 15.62 | 95,524 | -0.07(-0.46%) |
Apr 14, 2016 | 15.65 | 15.92 | 15.57 | 15.70 | 105,952 | +0.04(+0.23%) |
Apr 13, 2016 | 15.09 | 15.66 | 15.09 | 15.66 | 131,122 | +0.66(+4.41%) |
Apr 12, 2016 | 14.78 | 15.04 | 14.74 | 15.00 | 191,700 | +0.20(+1.38%) |
Apr 11, 2016 | 14.89 | 15.24 | 14.77 | 14.80 | 170,971 | -0.07(-0.44%) |
Apr 08, 2016 | 14.81 | 15.09 | 14.77 | 14.86 | 92,148 | +0.13(+0.89%) |
Apr 07, 2016 | 15.04 | 15.04 | 14.66 | 14.73 | 207,447 | -0.44(-2.92%) |
Apr 06, 2016 | 15.04 | 15.27 | 14.93 | 15.17 | 117,207 | +0.12(+0.77%) |
Apr 05, 2016 | 15.23 | 15.38 | 15.06 | 15.06 | 212,575 | -0.34(-2.22%) |
Apr 04, 2016 | 15.44 | 15.60 | 15.38 | 15.40 | 123,485 | -0.07(-0.47%) |
Apr 01, 2016 | 15.56 | 15.72 | 15.44 | 15.47 | 222,593 | -0.36(-2.30%) |
Mar 31, 2016 | 15.91 | 15.99 | 15.74 | 15.84 | 158,146 | -0.07(-0.41%) |
Mar 30, 2016 | 15.73 | 15.94 | 15.73 | 15.90 | 161,154 | +0.23(+1.44%) |
Mar 29, 2016 | 15.38 | 15.70 | 15.27 | 15.68 | 238,834 | +0.21(+1.36%) |
Mar 28, 2016 | 15.04 | 15.56 | 14.97 | 15.46 | 188,595 | +0.50(+3.35%) |
Mar 24, 2016 | 15.05 | 14.96 | 14.96 | 14.96 | 229,036 | -0.21(-1.39%) |
Mar 23, 2016 | 15.41 | 15.41 | 15.16 | 15.17 | 119,239 | -0.23(-1.46%) |
Mar 22, 2016 | 15.42 | 15.46 | 15.27 | 15.40 | 109,554 | -0.08(-0.52%) |
Mar 21, 2016 | 15.48 | 15.73 | 15.36 | 15.48 | 111,042 | -0.02(-0.14%) |
Mar 18, 2016 | 15.38 | 15.60 | 15.38 | 15.50 | 231,640 | +0.24(+1.57%) |
Mar 17, 2016 | 14.98 | 15.36 | 14.81 | 15.26 | 115,421 | +0.23(+1.55%) |
Mar 16, 2016 | 15.25 | 15.40 | 14.96 | 15.03 | 132,789 | -0.24(-1.57%) |
Mar 15, 2016 | 15.39 | 15.52 | 15.22 | 15.27 | 107,098 | -0.24(-1.55%) |
Mar 14, 2016 | 15.44 | 15.59 | 15.35 | 15.51 | 114,280 | -0.01(-0.09%) |
Mar 11, 2016 | 15.39 | 15.54 | 15.25 | 15.52 | 168,087 | +0.23(+1.52%) |
Mar 10, 2016 | 15.33 | 15.49 | 15.03 | 15.29 | 110,044 | +0.00(+0.00%) |
Mar 09, 2016 | 15.33 | 15.45 | 15.21 | 15.29 | 129,121 | -0.01(-0.10%) |
Mar 08, 2016 | 15.42 | 15.52 | 15.12 | 15.30 | 145,230 | -0.17(-1.08%) |
Mar 07, 2016 | 15.32 | 15.53 | 15.30 | 15.47 | 203,640 | +0.06(+0.38%) |
Mar 04, 2016 | 15.28 | 15.42 | 15.19 | 15.41 | 322,404 | +0.19(+1.24%) |
Mar 03, 2016 | 15.06 | 15.25 | 14.98 | 15.22 | 158,867 | +0.13(+0.87%) |
Mar 02, 2016 | 14.92 | 15.11 | 14.75 | 15.09 | 175,371 | +0.15(+1.02%) |