Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.91 | 18.07 | 17.68 | 17.79 | 181,700 | -0.12(-0.67%) |
May 27, 2016 | 17.29 | 17.91 | 17.91 | 17.91 | 272,700 | +0.68(+3.95%) |
May 26, 2016 | 17.86 | 17.96 | 17.07 | 17.23 | 277,968 | -0.59(-3.31%) |
May 25, 2016 | 17.66 | 17.93 | 17.47 | 17.82 | 187,847 | +0.24(+1.37%) |
May 24, 2016 | 17.22 | 17.64 | 17.09 | 17.58 | 277,073 | +0.53(+3.11%) |
May 23, 2016 | 17.04 | 17.43 | 16.98 | 17.05 | 227,504 | +0.11(+0.65%) |
May 20, 2016 | 16.30 | 16.96 | 16.02 | 16.94 | 238,760 | +0.80(+4.96%) |
May 19, 2016 | 16.19 | 16.62 | 15.76 | 16.14 | 300,699 | -0.12(-0.74%) |
May 18, 2016 | 16.22 | 16.49 | 16.13 | 16.26 | 246,523 | -0.05(-0.31%) |
May 17, 2016 | 16.75 | 16.75 | 16.17 | 16.31 | 495,241 | -0.42(-2.51%) |
May 16, 2016 | 17.39 | 17.56 | 16.73 | 16.73 | 360,027 | -0.64(-3.68%) |
May 13, 2016 | 16.62 | 17.60 | 16.50 | 17.37 | 438,429 | +0.92(+5.59%) |
May 12, 2016 | 16.56 | 16.58 | 16.28 | 16.45 | 510,300 | -0.06(-0.36%) |
May 11, 2016 | 16.59 | 16.60 | 16.30 | 16.51 | 216,712 | -0.14(-0.84%) |
May 10, 2016 | 17.11 | 17.11 | 16.39 | 16.65 | 387,413 | -0.33(-1.94%) |
May 09, 2016 | 16.94 | 17.08 | 16.94 | 16.98 | 339,322 | -0.08(-0.47%) |
May 06, 2016 | 17.09 | 17.36 | 16.72 | 17.06 | 322,048 | -0.07(-0.41%) |
May 05, 2016 | 16.19 | 17.58 | 15.95 | 17.13 | 559,597 | -0.06(-0.35%) |
May 04, 2016 | 18.05 | 18.27 | 17.17 | 17.19 | 301,275 | -0.93(-5.13%) |
May 03, 2016 | 18.40 | 18.53 | 17.82 | 18.12 | 238,242 | -0.41(-2.21%) |
May 02, 2016 | 18.44 | 18.62 | 18.19 | 18.53 | 176,024 | +0.12(+0.65%) |
Apr 29, 2016 | 18.95 | 19.07 | 18.31 | 18.41 | 180,696 | -0.63(-3.31%) |
Apr 28, 2016 | 19.62 | 19.79 | 18.98 | 19.04 | 204,697 | -0.68(-3.45%) |
Apr 27, 2016 | 19.15 | 19.84 | 18.96 | 19.72 | 163,658 | +0.47(+2.44%) |
Apr 26, 2016 | 19.32 | 19.67 | 19.04 | 19.25 | 156,831 | +0.11(+0.57%) |
Apr 25, 2016 | 19.28 | 19.59 | 18.99 | 19.14 | 157,802 | -0.25(-1.29%) |
Apr 22, 2016 | 19.02 | 19.42 | 18.95 | 19.39 | 255,204 | +0.32(+1.68%) |
Apr 21, 2016 | 18.82 | 19.31 | 18.68 | 19.07 | 186,255 | +0.18(+0.95%) |
Apr 20, 2016 | 19.14 | 19.17 | 18.84 | 18.89 | 150,961 | -0.27(-1.41%) |
Apr 19, 2016 | 19.40 | 19.95 | 19.04 | 19.16 | 161,334 | -0.23(-1.19%) |
Apr 18, 2016 | 19.15 | 19.45 | 19.02 | 19.39 | 123,617 | +0.18(+0.94%) |
Apr 15, 2016 | 19.17 | 19.58 | 19.16 | 19.21 | 132,246 | -0.05(-0.26%) |
Apr 14, 2016 | 19.27 | 19.34 | 18.97 | 19.26 | 133,984 | -0.11(-0.57%) |
Apr 13, 2016 | 18.83 | 19.37 | 18.80 | 19.37 | 199,216 | +0.67(+3.58%) |
Apr 12, 2016 | 18.78 | 18.90 | 18.41 | 18.70 | 128,486 | -0.11(-0.58%) |
Apr 11, 2016 | 18.81 | 19.11 | 18.66 | 18.81 | 100,494 | +0.12(+0.64%) |
Apr 08, 2016 | 18.97 | 19.29 | 18.64 | 18.69 | 99,919 | -0.08(-0.43%) |
Apr 07, 2016 | 19.13 | 19.31 | 18.67 | 18.77 | 207,383 | -0.40(-2.09%) |
Apr 06, 2016 | 18.50 | 19.20 | 18.50 | 19.17 | 164,116 | +0.21(+1.11%) |
Apr 05, 2016 | 18.97 | 19.34 | 18.93 | 18.96 | 240,380 | -0.22(-1.15%) |
Apr 04, 2016 | 20.04 | 20.20 | 19.14 | 19.18 | 324,480 | -0.41(-2.09%) |
Apr 01, 2016 | 19.31 | 19.70 | 19.17 | 19.59 | 176,368 | +0.11(+0.56%) |
Mar 31, 2016 | 18.79 | 20.19 | 18.62 | 19.48 | 476,465 | +0.61(+3.23%) |
Mar 30, 2016 | 18.92 | 19.26 | 18.72 | 18.87 | 212,470 | +0.01(+0.05%) |
Mar 29, 2016 | 17.70 | 18.88 | 17.53 | 18.86 | 232,158 | +1.18(+6.67%) |
Mar 28, 2016 | 17.82 | 18.21 | 17.50 | 17.68 | 335,826 | -0.02(-0.11%) |
Mar 24, 2016 | 18.18 | 17.70 | 17.70 | 17.70 | 640,000 | -0.52(-2.85%) |
Mar 23, 2016 | 19.43 | 19.47 | 18.21 | 18.22 | 249,217 | -1.41(-7.18%) |
Mar 22, 2016 | 19.40 | 19.77 | 19.27 | 19.63 | 148,414 | +0.15(+0.77%) |
Mar 21, 2016 | 19.27 | 19.79 | 19.13 | 19.48 | 300,541 | +0.01(+0.05%) |
Mar 18, 2016 | 19.24 | 19.64 | 19.17 | 19.47 | 443,212 | +0.35(+1.83%) |
Mar 17, 2016 | 18.37 | 19.28 | 18.31 | 19.12 | 205,635 | +0.67(+3.63%) |
Mar 16, 2016 | 18.72 | 18.89 | 18.19 | 18.45 | 163,508 | -0.34(-1.81%) |
Mar 15, 2016 | 18.84 | 19.99 | 18.70 | 18.79 | 177,986 | -0.32(-1.67%) |
Mar 14, 2016 | 18.73 | 19.28 | 18.34 | 19.11 | 203,309 | +0.35(+1.87%) |
Mar 11, 2016 | 18.86 | 18.99 | 18.13 | 18.76 | 215,082 | +0.11(+0.59%) |
Mar 10, 2016 | 18.72 | 18.97 | 18.39 | 18.65 | 170,382 | +0.02(+0.11%) |
Mar 09, 2016 | 18.86 | 19.09 | 18.52 | 18.63 | 188,898 | -0.12(-0.64%) |
Mar 08, 2016 | 19.09 | 19.41 | 18.73 | 18.75 | 263,767 | -0.57(-2.95%) |
Mar 07, 2016 | 18.84 | 20.00 | 18.72 | 19.32 | 244,263 | +0.36(+1.90%) |
Mar 04, 2016 | 18.79 | 19.60 | 18.71 | 18.96 | 273,336 | +0.27(+1.44%) |
Mar 03, 2016 | 18.76 | 18.91 | 18.24 | 18.69 | 394,345 | -0.03(-0.16%) |
Mar 02, 2016 | 18.60 | 18.93 | 18.46 | 18.72 | 200,924 | +0.14(+0.75%) |