Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.09 | 16.09 | 15.80 | 15.97 | 9,631 | -0.17(-1.05%) |
May 27, 2016 | 16.13 | 16.14 | 16.14 | 16.14 | 4,600 | -0.03(-0.19%) |
May 26, 2016 | 16.33 | 16.33 | 16.01 | 16.17 | 7,597 | -0.18(-1.10%) |
May 25, 2016 | 16.47 | 16.58 | 16.32 | 16.35 | 9,297 | -0.18(-1.09%) |
May 24, 2016 | 16.50 | 16.57 | 16.40 | 16.53 | 10,829 | -0.02(-0.12%) |
May 23, 2016 | 16.57 | 16.75 | 16.42 | 16.55 | 14,988 | -0.17(-1.02%) |
May 20, 2016 | 16.55 | 16.74 | 16.43 | 16.72 | 10,504 | +0.13(+0.78%) |
May 19, 2016 | 16.40 | 16.60 | 16.38 | 16.59 | 8,531 | +0.04(+0.24%) |
May 18, 2016 | 17.05 | 17.05 | 16.18 | 16.55 | 33,745 | -0.60(-3.50%) |
May 17, 2016 | 17.39 | 17.46 | 17.10 | 17.15 | 17,012 | -0.31(-1.78%) |
May 16, 2016 | 17.55 | 17.69 | 17.37 | 17.46 | 10,175 | -0.11(-0.63%) |
May 13, 2016 | 17.61 | 17.61 | 17.41 | 17.57 | 9,884 | -0.10(-0.57%) |
May 12, 2016 | 17.65 | 17.70 | 17.51 | 17.67 | 15,135 | -0.01(-0.06%) |
May 11, 2016 | 17.72 | 17.75 | 17.55 | 17.68 | 10,731 | -0.07(-0.39%) |
May 10, 2016 | 17.70 | 17.85 | 17.70 | 17.75 | 15,427 | -0.07(-0.39%) |
May 09, 2016 | 17.40 | 17.92 | 17.40 | 17.82 | 16,137 | +0.25(+1.42%) |
May 06, 2016 | 17.38 | 17.57 | 17.25 | 17.57 | 9,080 | +0.12(+0.69%) |
May 05, 2016 | 17.29 | 17.55 | 17.29 | 17.45 | 12,870 | +0.30(+1.75%) |
May 04, 2016 | 17.08 | 17.30 | 17.08 | 17.15 | 23,195 | +0.02(+0.12%) |
May 03, 2016 | 16.82 | 17.30 | 16.81 | 17.13 | 27,006 | +0.01(+0.06%) |
May 02, 2016 | 16.37 | 17.23 | 16.37 | 17.12 | 37,013 | +0.68(+4.14%) |
Apr 29, 2016 | 16.26 | 16.46 | 16.07 | 16.44 | 16,428 | +0.05(+0.31%) |
Apr 28, 2016 | 16.49 | 16.49 | 16.38 | 16.39 | 5,181 | -0.11(-0.67%) |
Apr 27, 2016 | 16.43 | 16.50 | 16.43 | 16.50 | 10,041 | +0.00(+0.00%) |
Apr 26, 2016 | 16.43 | 16.50 | 16.34 | 16.50 | 17,380 | +0.11(+0.67%) |
Apr 25, 2016 | 16.24 | 16.40 | 16.10 | 16.39 | 22,946 | +0.05(+0.31%) |
Apr 22, 2016 | 16.08 | 16.39 | 16.08 | 16.34 | 17,234 | +0.07(+0.43%) |
Apr 21, 2016 | 16.10 | 16.27 | 16.10 | 16.27 | 13,505 | +0.07(+0.43%) |
Apr 20, 2016 | 16.22 | 16.25 | 16.10 | 16.20 | 22,660 | -0.02(-0.12%) |
Apr 19, 2016 | 16.15 | 16.22 | 16.11 | 16.22 | 15,677 | +0.14(+0.87%) |
Apr 18, 2016 | 16.13 | 16.20 | 16.05 | 16.08 | 15,711 | +0.03(+0.19%) |
Apr 15, 2016 | 16.05 | 16.20 | 16.00 | 16.05 | 21,118 | +0.05(+0.31%) |
Apr 14, 2016 | 16.12 | 16.12 | 15.93 | 16.00 | 13,312 | -0.10(-0.62%) |
Apr 13, 2016 | 16.11 | 16.16 | 15.99 | 16.10 | 10,796 | +0.03(+0.19%) |
Apr 12, 2016 | 15.98 | 16.15 | 15.98 | 16.07 | 11,257 | +0.07(+0.44%) |
Apr 11, 2016 | 15.94 | 16.07 | 15.79 | 16.00 | 7,734 | +0.00(+0.00%) |
Apr 08, 2016 | 16.00 | 16.00 | 15.94 | 16.00 | 11,771 | +0.03(+0.19%) |
Apr 07, 2016 | 15.82 | 16.00 | 15.82 | 15.97 | 15,017 | +0.03(+0.19%) |
Apr 06, 2016 | 15.70 | 16.14 | 15.70 | 15.94 | 16,152 | +0.16(+1.01%) |
Apr 05, 2016 | 16.17 | 16.17 | 15.60 | 15.78 | 44,391 | -0.35(-2.17%) |
Apr 04, 2016 | 16.04 | 16.22 | 16.02 | 16.13 | 18,317 | +0.00(+0.00%) |
Apr 01, 2016 | 15.97 | 16.20 | 15.97 | 16.13 | 20,443 | +0.16(+1.00%) |
Mar 31, 2016 | 16.07 | 16.14 | 15.97 | 15.97 | 23,918 | -0.04(-0.25%) |
Mar 30, 2016 | 16.00 | 16.12 | 15.93 | 16.01 | 10,717 | +0.08(+0.50%) |
Mar 29, 2016 | 15.83 | 16.06 | 15.83 | 15.93 | 13,953 | -0.02(-0.13%) |
Mar 28, 2016 | 16.10 | 16.14 | 15.60 | 15.95 | 72,243 | -0.12(-0.75%) |
Mar 24, 2016 | 16.00 | 16.07 | 16.07 | 16.07 | 35,000 | +0.07(+0.44%) |
Mar 23, 2016 | 15.55 | 16.06 | 15.55 | 16.00 | 26,231 | -0.05(-0.31%) |
Mar 22, 2016 | 15.00 | 16.30 | 15.00 | 16.05 | 99,344 | +1.09(+7.29%) |
Mar 21, 2016 | 15.15 | 15.15 | 14.94 | 14.96 | 7,293 | -0.19(-1.25%) |
Mar 18, 2016 | 14.91 | 15.15 | 14.86 | 15.15 | 13,918 | +0.30(+2.02%) |
Mar 17, 2016 | 14.59 | 14.95 | 14.59 | 14.85 | 14,119 | -0.05(-0.34%) |
Mar 16, 2016 | 14.95 | 15.20 | 14.78 | 14.90 | 11,640 | -0.05(-0.33%) |
Mar 15, 2016 | 15.07 | 15.13 | 14.84 | 14.95 | 7,785 | -0.10(-0.66%) |
Mar 14, 2016 | 14.96 | 15.37 | 14.83 | 15.05 | 13,786 | +0.05(+0.33%) |
Mar 11, 2016 | 15.00 | 15.25 | 15.00 | 15.00 | 18,751 | -0.05(-0.33%) |
Mar 10, 2016 | 15.02 | 15.25 | 14.99 | 15.05 | 4,566 | +0.08(+0.53%) |
Mar 09, 2016 | 15.00 | 15.15 | 14.76 | 14.97 | 20,574 | -0.03(-0.20%) |
Mar 08, 2016 | 15.23 | 15.25 | 14.97 | 15.00 | 54,174 | -0.22(-1.45%) |
Mar 07, 2016 | 15.16 | 15.38 | 15.16 | 15.22 | 18,774 | +0.02(+0.13%) |
Mar 04, 2016 | 15.28 | 15.28 | 15.20 | 15.20 | 16,659 | -0.08(-0.52%) |
Mar 03, 2016 | 15.40 | 15.50 | 15.28 | 15.28 | 13,179 | -0.03(-0.20%) |
Mar 02, 2016 | 15.36 | 15.47 | 15.26 | 15.31 | 28,705 | -0.09(-0.58%) |