Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.28 | 17.76 | 16.81 | 17.33 | 316,065 | +0.20(+1.17%) |
May 27, 2016 | 16.67 | 17.13 | 17.13 | 17.13 | 168,300 | +0.64(+3.88%) |
May 26, 2016 | 16.49 | 16.76 | 16.20 | 16.49 | 135,180 | +0.13(+0.79%) |
May 25, 2016 | 16.49 | 16.53 | 16.25 | 16.36 | 125,032 | -0.07(-0.43%) |
May 24, 2016 | 16.13 | 16.52 | 16.03 | 16.43 | 147,908 | +0.47(+2.94%) |
May 23, 2016 | 15.55 | 16.22 | 15.55 | 15.96 | 161,050 | +0.47(+3.03%) |
May 20, 2016 | 15.80 | 16.14 | 15.41 | 15.49 | 199,256 | -0.28(-1.78%) |
May 19, 2016 | 15.98 | 16.21 | 15.70 | 15.77 | 158,081 | -0.22(-1.38%) |
May 18, 2016 | 16.52 | 16.65 | 15.99 | 15.99 | 146,189 | -0.53(-3.21%) |
May 17, 2016 | 17.04 | 17.57 | 16.50 | 16.52 | 276,036 | -0.35(-2.07%) |
May 16, 2016 | 16.94 | 17.53 | 16.80 | 16.87 | 330,108 | +0.00(+0.00%) |
May 13, 2016 | 17.15 | 17.31 | 16.76 | 16.87 | 288,698 | -0.27(-1.58%) |
May 12, 2016 | 18.08 | 18.27 | 17.00 | 17.14 | 523,824 | -0.97(-5.36%) |
May 11, 2016 | 18.65 | 18.70 | 18.00 | 18.11 | 275,707 | -0.53(-2.84%) |
May 10, 2016 | 18.53 | 18.79 | 18.34 | 18.64 | 242,965 | +0.18(+0.98%) |
May 09, 2016 | 18.80 | 19.11 | 18.44 | 18.46 | 236,092 | -0.45(-2.38%) |
May 06, 2016 | 18.59 | 18.92 | 18.35 | 18.91 | 196,279 | +0.15(+0.80%) |
May 05, 2016 | 19.03 | 19.11 | 18.61 | 18.76 | 241,933 | -0.36(-1.88%) |
May 04, 2016 | 18.60 | 19.38 | 18.60 | 19.12 | 232,140 | +0.36(+1.92%) |
May 03, 2016 | 19.20 | 19.35 | 18.74 | 18.76 | 181,990 | -0.58(-3.00%) |
May 02, 2016 | 19.00 | 19.35 | 18.83 | 19.34 | 199,584 | +0.55(+2.93%) |
Apr 29, 2016 | 18.82 | 19.06 | 18.51 | 18.79 | 177,861 | +0.11(+0.59%) |
Apr 28, 2016 | 18.70 | 19.19 | 18.66 | 18.68 | 239,986 | -0.01(-0.05%) |
Apr 27, 2016 | 18.70 | 18.78 | 18.55 | 18.69 | 326,266 | -0.09(-0.48%) |
Apr 26, 2016 | 18.62 | 18.99 | 18.61 | 18.78 | 182,171 | +0.28(+1.51%) |
Apr 25, 2016 | 18.00 | 18.95 | 18.00 | 18.50 | 258,603 | +0.52(+2.89%) |
Apr 22, 2016 | 18.28 | 18.38 | 17.61 | 17.98 | 163,207 | -0.33(-1.80%) |
Apr 21, 2016 | 18.00 | 18.35 | 17.86 | 18.31 | 214,410 | +0.57(+3.21%) |
Apr 20, 2016 | 18.24 | 18.24 | 17.46 | 17.74 | 233,664 | -0.63(-3.43%) |
Apr 19, 2016 | 18.89 | 18.89 | 18.08 | 18.37 | 249,329 | -0.23(-1.24%) |
Apr 18, 2016 | 18.77 | 19.18 | 18.40 | 18.60 | 1,096,382 | +0.65(+3.62%) |
Apr 15, 2016 | 17.58 | 18.06 | 17.33 | 17.95 | 343,749 | +0.28(+1.58%) |
Apr 14, 2016 | 17.78 | 17.96 | 17.42 | 17.67 | 518,894 | +0.18(+1.03%) |
Apr 13, 2016 | 17.20 | 17.93 | 17.10 | 17.49 | 534,270 | +0.58(+3.43%) |
Apr 12, 2016 | 16.28 | 17.80 | 16.28 | 16.91 | 580,539 | +0.69(+4.25%) |
Apr 11, 2016 | 16.24 | 16.31 | 16.00 | 16.22 | 163,828 | +0.11(+0.68%) |
Apr 08, 2016 | 16.00 | 16.22 | 15.81 | 16.11 | 95,823 | +0.10(+0.62%) |
Apr 07, 2016 | 16.20 | 16.45 | 15.90 | 16.01 | 182,839 | -0.27(-1.66%) |
Apr 06, 2016 | 16.25 | 16.32 | 16.02 | 16.28 | 113,996 | +0.20(+1.24%) |
Apr 05, 2016 | 16.37 | 16.64 | 16.05 | 16.08 | 153,094 | -0.30(-1.83%) |
Apr 04, 2016 | 16.45 | 16.69 | 16.18 | 16.38 | 132,208 | -0.19(-1.15%) |
Apr 01, 2016 | 16.54 | 16.66 | 16.25 | 16.57 | 203,824 | -0.13(-0.78%) |
Mar 31, 2016 | 16.47 | 16.88 | 16.47 | 16.70 | 160,628 | +0.08(+0.48%) |
Mar 30, 2016 | 16.95 | 17.11 | 16.59 | 16.62 | 184,730 | -0.10(-0.60%) |
Mar 29, 2016 | 16.50 | 16.96 | 16.45 | 16.72 | 145,082 | +0.10(+0.60%) |
Mar 28, 2016 | 16.98 | 17.13 | 16.35 | 16.62 | 213,863 | -0.26(-1.54%) |
Mar 24, 2016 | 16.46 | 16.88 | 16.88 | 16.88 | 378,600 | +0.26(+1.56%) |
Mar 23, 2016 | 17.35 | 17.35 | 16.08 | 16.62 | 381,895 | -0.79(-4.54%) |
Mar 22, 2016 | 16.65 | 17.68 | 16.28 | 17.41 | 367,873 | +0.58(+3.45%) |
Mar 21, 2016 | 16.05 | 17.03 | 16.04 | 16.83 | 493,182 | +0.77(+4.79%) |
Mar 18, 2016 | 16.18 | 16.21 | 15.52 | 16.06 | 419,702 | +0.55(+3.55%) |
Mar 17, 2016 | 15.06 | 15.68 | 14.83 | 15.51 | 568,074 | +0.42(+2.78%) |
Mar 16, 2016 | 14.17 | 15.26 | 14.10 | 15.09 | 1,038,435 | +1.03(+7.33%) |
Mar 15, 2016 | 16.75 | 16.78 | 13.77 | 14.06 | 1,912,279 | -2.73(-16.26%) |
Mar 14, 2016 | 17.58 | 17.74 | 16.55 | 16.79 | 983,127 | -0.80(-4.55%) |
Mar 11, 2016 | 17.76 | 17.89 | 17.56 | 17.59 | 555,254 | -0.01(-0.06%) |
Mar 10, 2016 | 17.80 | 18.04 | 17.00 | 17.60 | 287,521 | +0.18(+1.03%) |
Mar 09, 2016 | 17.38 | 17.76 | 17.30 | 17.42 | 93,149 | +0.17(+0.99%) |
Mar 08, 2016 | 18.00 | 18.29 | 17.21 | 17.25 | 198,397 | -0.95(-5.22%) |
Mar 07, 2016 | 18.43 | 18.52 | 17.93 | 18.20 | 368,424 | +0.19(+1.05%) |
Mar 04, 2016 | 18.71 | 18.76 | 17.91 | 18.01 | 339,032 | -0.68(-3.64%) |
Mar 03, 2016 | 18.96 | 18.99 | 18.56 | 18.69 | 265,555 | -0.20(-1.06%) |
Mar 02, 2016 | 18.64 | 18.97 | 18.11 | 18.89 | 223,757 | +0.10(+0.53%) |