Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.44 | 16.76 | 16.09 | 16.61 | 68,065 | +0.19(+1.16%) |
May 27, 2016 | 16.35 | 16.42 | 16.42 | 16.42 | 83,900 | +0.14(+0.86%) |
May 26, 2016 | 16.51 | 16.62 | 16.25 | 16.28 | 66,066 | -0.17(-1.03%) |
May 25, 2016 | 16.38 | 16.68 | 16.33 | 16.45 | 68,360 | +0.06(+0.37%) |
May 24, 2016 | 16.22 | 16.67 | 15.85 | 16.39 | 79,800 | +0.21(+1.30%) |
May 23, 2016 | 16.01 | 16.49 | 15.15 | 16.18 | 75,915 | +0.12(+0.75%) |
May 20, 2016 | 15.68 | 16.16 | 15.58 | 16.06 | 78,408 | +0.49(+3.15%) |
May 19, 2016 | 15.77 | 16.11 | 15.52 | 15.57 | 58,567 | -0.27(-1.70%) |
May 18, 2016 | 15.66 | 15.92 | 15.60 | 15.84 | 76,243 | +0.10(+0.64%) |
May 17, 2016 | 15.95 | 17.02 | 15.65 | 15.74 | 138,775 | -0.29(-1.81%) |
May 16, 2016 | 15.56 | 16.06 | 15.56 | 16.03 | 80,753 | +0.55(+3.55%) |
May 13, 2016 | 15.55 | 15.94 | 15.45 | 15.48 | 85,478 | -0.10(-0.64%) |
May 12, 2016 | 16.26 | 16.26 | 15.53 | 15.58 | 86,729 | -0.65(-4.00%) |
May 11, 2016 | 16.48 | 16.73 | 16.19 | 16.23 | 74,658 | -0.31(-1.87%) |
May 10, 2016 | 16.64 | 16.87 | 16.35 | 16.54 | 99,154 | +0.00(+0.00%) |
May 09, 2016 | 16.14 | 16.71 | 16.14 | 16.54 | 138,210 | +0.31(+1.91%) |
May 06, 2016 | 15.96 | 16.39 | 15.96 | 16.23 | 164,467 | +0.14(+0.87%) |
May 05, 2016 | 16.55 | 16.55 | 16.04 | 16.09 | 176,900 | -0.35(-2.13%) |
May 04, 2016 | 16.78 | 16.93 | 16.42 | 16.44 | 123,152 | -0.48(-2.84%) |
May 03, 2016 | 17.09 | 17.61 | 16.58 | 16.92 | 124,817 | -0.26(-1.51%) |
May 02, 2016 | 17.45 | 17.45 | 16.91 | 17.18 | 152,755 | -0.12(-0.69%) |
Apr 29, 2016 | 17.56 | 17.76 | 17.13 | 17.30 | 141,663 | -0.38(-2.15%) |
Apr 28, 2016 | 17.99 | 18.75 | 17.52 | 17.68 | 426,347 | -1.59(-8.25%) |
Apr 27, 2016 | 19.42 | 19.82 | 19.02 | 19.27 | 148,401 | -0.23(-1.18%) |
Apr 26, 2016 | 19.61 | 20.02 | 19.21 | 19.50 | 192,963 | -0.07(-0.36%) |
Apr 25, 2016 | 19.15 | 19.64 | 18.99 | 19.57 | 135,118 | +0.33(+1.72%) |
Apr 22, 2016 | 18.95 | 19.25 | 18.95 | 19.24 | 105,338 | +0.37(+1.96%) |
Apr 21, 2016 | 18.99 | 19.15 | 18.50 | 18.87 | 92,870 | +0.10(+0.53%) |
Apr 20, 2016 | 18.65 | 19.03 | 18.46 | 18.77 | 142,903 | +0.20(+1.08%) |
Apr 19, 2016 | 18.48 | 18.78 | 18.32 | 18.57 | 116,384 | +0.23(+1.25%) |
Apr 18, 2016 | 17.93 | 18.37 | 17.67 | 18.34 | 92,194 | +0.39(+2.17%) |
Apr 15, 2016 | 17.82 | 17.99 | 17.66 | 17.95 | 147,072 | +0.03(+0.17%) |
Apr 14, 2016 | 18.02 | 18.19 | 17.82 | 17.92 | 86,117 | -0.05(-0.28%) |
Apr 13, 2016 | 17.76 | 18.08 | 17.62 | 17.97 | 118,711 | +0.30(+1.73%) |
Apr 12, 2016 | 17.36 | 17.95 | 17.31 | 17.66 | 100,372 | +0.30(+1.76%) |
Apr 11, 2016 | 17.51 | 17.87 | 17.33 | 17.36 | 177,386 | -0.08(-0.46%) |
Apr 08, 2016 | 17.83 | 17.83 | 17.33 | 17.44 | 74,708 | -0.30(-1.69%) |
Apr 07, 2016 | 17.57 | 18.27 | 17.57 | 17.74 | 140,567 | +0.03(+0.17%) |
Apr 06, 2016 | 17.64 | 17.96 | 17.36 | 17.71 | 91,508 | +0.07(+0.40%) |
Apr 05, 2016 | 17.50 | 17.96 | 17.31 | 17.64 | 186,310 | -0.04(-0.23%) |
Apr 04, 2016 | 17.82 | 18.26 | 17.56 | 17.68 | 140,100 | -0.09(-0.51%) |
Apr 01, 2016 | 17.06 | 17.81 | 16.67 | 17.77 | 94,324 | +0.51(+2.95%) |
Mar 31, 2016 | 17.18 | 17.48 | 16.98 | 17.26 | 340,064 | +0.03(+0.17%) |
Mar 30, 2016 | 17.24 | 17.51 | 17.00 | 17.23 | 170,789 | +0.04(+0.23%) |
Mar 29, 2016 | 16.67 | 17.30 | 16.37 | 17.19 | 255,291 | +0.50(+3.00%) |
Mar 28, 2016 | 16.96 | 17.23 | 16.51 | 16.69 | 123,827 | -0.17(-1.01%) |
Mar 24, 2016 | 16.94 | 16.86 | 16.86 | 16.86 | 123,800 | -0.22(-1.29%) |
Mar 23, 2016 | 17.53 | 17.53 | 16.90 | 17.08 | 220,863 | -0.51(-2.90%) |
Mar 22, 2016 | 17.31 | 17.95 | 16.88 | 17.59 | 176,363 | +0.26(+1.50%) |
Mar 21, 2016 | 17.19 | 18.03 | 17.10 | 17.33 | 223,165 | +0.33(+1.94%) |
Mar 18, 2016 | 16.24 | 17.09 | 15.89 | 17.00 | 393,349 | +0.84(+5.20%) |
Mar 17, 2016 | 15.77 | 16.20 | 15.62 | 16.16 | 166,714 | +0.32(+2.02%) |
Mar 16, 2016 | 15.98 | 16.01 | 15.56 | 15.84 | 148,447 | -0.15(-0.94%) |
Mar 15, 2016 | 16.86 | 16.86 | 15.96 | 15.99 | 103,195 | -0.92(-5.44%) |
Mar 14, 2016 | 16.82 | 17.13 | 16.37 | 16.91 | 213,386 | +0.07(+0.42%) |
Mar 11, 2016 | 16.35 | 16.35 | 16.24 | 16.84 | 192,261 | +0.68(+4.21%) |
Mar 10, 2016 | 16.55 | 16.63 | 15.99 | 16.16 | 113,174 | -0.29(-1.76%) |
Mar 09, 2016 | 16.41 | 16.62 | 16.25 | 16.45 | 96,038 | +0.13(+0.80%) |
Mar 08, 2016 | 16.73 | 16.97 | 16.17 | 16.32 | 209,518 | -0.46(-2.74%) |
Mar 07, 2016 | 16.58 | 17.19 | 16.58 | 16.78 | 259,421 | +0.21(+1.27%) |
Mar 04, 2016 | 16.76 | 17.04 | 16.52 | 16.57 | 266,955 | -0.07(-0.42%) |
Mar 03, 2016 | 16.32 | 16.68 | 16.32 | 16.64 | 140,420 | +0.32(+1.96%) |
Mar 02, 2016 | 15.94 | 16.61 | 15.07 | 16.32 | 154,796 | +0.39(+2.45%) |