Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.27 | 17.39 | 16.82 | 16.98 | 339,548 | -0.17(-0.99%) |
May 27, 2016 | 16.69 | 17.15 | 17.15 | 17.15 | 143,700 | +0.42(+2.51%) |
May 26, 2016 | 17.01 | 17.07 | 16.67 | 16.73 | 132,757 | -0.24(-1.41%) |
May 25, 2016 | 16.81 | 17.18 | 16.81 | 16.97 | 186,141 | +0.18(+1.07%) |
May 24, 2016 | 16.63 | 16.93 | 16.41 | 16.79 | 229,933 | +0.26(+1.57%) |
May 23, 2016 | 16.82 | 17.00 | 16.30 | 16.53 | 306,736 | -0.33(-1.96%) |
May 20, 2016 | 16.34 | 16.88 | 16.34 | 16.86 | 157,209 | +0.57(+3.50%) |
May 19, 2016 | 16.76 | 16.99 | 16.27 | 16.29 | 281,315 | -0.54(-3.21%) |
May 18, 2016 | 17.50 | 17.53 | 16.57 | 16.83 | 546,746 | -0.78(-4.43%) |
May 17, 2016 | 18.08 | 18.20 | 17.56 | 17.61 | 205,983 | -0.44(-2.44%) |
May 16, 2016 | 17.72 | 18.15 | 17.62 | 18.05 | 199,818 | +0.34(+1.92%) |
May 13, 2016 | 17.98 | 18.20 | 17.57 | 17.71 | 197,494 | -0.41(-2.26%) |
May 12, 2016 | 17.72 | 18.27 | 17.66 | 18.12 | 237,676 | +0.42(+2.37%) |
May 11, 2016 | 18.48 | 18.50 | 17.65 | 17.70 | 200,489 | -1.01(-5.40%) |
May 10, 2016 | 18.53 | 18.73 | 18.30 | 18.71 | 139,971 | +0.31(+1.68%) |
May 09, 2016 | 18.47 | 18.51 | 18.08 | 18.40 | 204,595 | +0.17(+0.93%) |
May 06, 2016 | 18.15 | 18.51 | 17.95 | 18.23 | 161,743 | +0.09(+0.50%) |
May 05, 2016 | 18.80 | 18.80 | 18.02 | 18.14 | 229,157 | -0.57(-3.05%) |
May 04, 2016 | 18.95 | 19.29 | 18.68 | 18.71 | 238,783 | -0.39(-2.04%) |
May 03, 2016 | 18.92 | 19.28 | 18.88 | 19.10 | 169,693 | -0.08(-0.42%) |
May 02, 2016 | 19.25 | 19.32 | 18.95 | 19.18 | 311,191 | +0.17(+0.89%) |
Apr 29, 2016 | 19.48 | 19.53 | 18.94 | 19.01 | 311,957 | -0.40(-2.06%) |
Apr 28, 2016 | 19.56 | 19.64 | 19.35 | 19.41 | 429,073 | -0.37(-1.87%) |
Apr 27, 2016 | 19.99 | 20.30 | 19.52 | 19.78 | 333,683 | -0.13(-0.65%) |
Apr 26, 2016 | 20.43 | 20.50 | 18.69 | 19.91 | 541,430 | +0.85(+4.46%) |
Apr 25, 2016 | 19.38 | 19.66 | 18.92 | 19.06 | 619,110 | -0.46(-2.36%) |
Apr 22, 2016 | 18.63 | 19.58 | 18.44 | 19.52 | 400,612 | +0.76(+4.05%) |
Apr 21, 2016 | 18.52 | 18.78 | 18.29 | 18.76 | 203,058 | +0.23(+1.24%) |
Apr 20, 2016 | 18.34 | 18.91 | 18.34 | 18.53 | 315,810 | +0.13(+0.71%) |
Apr 19, 2016 | 18.14 | 18.45 | 18.13 | 18.40 | 199,657 | +0.26(+1.43%) |
Apr 18, 2016 | 17.65 | 18.14 | 17.56 | 18.14 | 80,215 | +0.44(+2.49%) |
Apr 15, 2016 | 17.62 | 17.82 | 17.55 | 17.70 | 102,309 | +0.02(+0.11%) |
Apr 14, 2016 | 17.64 | 17.87 | 17.44 | 17.68 | 125,303 | +0.03(+0.17%) |
Apr 13, 2016 | 16.93 | 18.01 | 16.93 | 17.65 | 189,975 | +0.85(+5.06%) |
Apr 12, 2016 | 16.64 | 16.98 | 16.46 | 16.80 | 136,634 | +0.19(+1.14%) |
Apr 11, 2016 | 16.88 | 17.00 | 16.55 | 16.61 | 240,238 | -0.14(-0.84%) |
Apr 08, 2016 | 16.61 | 16.90 | 16.44 | 16.75 | 258,759 | +0.31(+1.89%) |
Apr 07, 2016 | 17.31 | 17.53 | 16.29 | 16.44 | 569,731 | -1.11(-6.32%) |
Apr 06, 2016 | 17.54 | 17.80 | 17.32 | 17.55 | 282,718 | +0.05(+0.29%) |
Apr 05, 2016 | 18.23 | 18.41 | 17.49 | 17.50 | 252,300 | -0.95(-5.15%) |
Apr 04, 2016 | 19.46 | 19.47 | 18.27 | 18.45 | 248,768 | -1.04(-5.34%) |
Apr 01, 2016 | 19.25 | 19.72 | 19.08 | 19.49 | 159,870 | +0.02(+0.10%) |
Mar 31, 2016 | 19.52 | 19.65 | 19.04 | 19.47 | 257,602 | -0.01(-0.05%) |
Mar 30, 2016 | 19.70 | 19.94 | 19.24 | 19.48 | 150,602 | -0.19(-0.97%) |
Mar 29, 2016 | 18.73 | 20.05 | 18.54 | 19.67 | 410,196 | +0.86(+4.57%) |
Mar 28, 2016 | 18.74 | 19.01 | 18.42 | 18.81 | 98,474 | +0.24(+1.29%) |
Mar 24, 2016 | 18.50 | 18.57 | 18.57 | 18.57 | 129,000 | +0.07(+0.38%) |
Mar 23, 2016 | 18.96 | 19.11 | 18.39 | 18.50 | 144,402 | -0.54(-2.84%) |
Mar 22, 2016 | 19.48 | 19.58 | 18.85 | 19.04 | 179,899 | -0.69(-3.50%) |
Mar 21, 2016 | 18.84 | 19.99 | 18.84 | 19.73 | 331,456 | +0.78(+4.12%) |
Mar 18, 2016 | 17.92 | 19.14 | 17.78 | 18.95 | 719,200 | +1.18(+6.64%) |
Mar 17, 2016 | 17.50 | 17.89 | 17.11 | 17.77 | 175,071 | +0.20(+1.14%) |
Mar 16, 2016 | 17.23 | 17.57 | 17.10 | 17.57 | 229,333 | +0.27(+1.56%) |
Mar 15, 2016 | 17.59 | 17.64 | 17.01 | 17.30 | 296,387 | -0.43(-2.43%) |
Mar 14, 2016 | 17.95 | 17.95 | 17.37 | 17.73 | 198,446 | -0.32(-1.77%) |
Mar 11, 2016 | 18.03 | 18.06 | 17.43 | 18.05 | 184,834 | +0.23(+1.29%) |
Mar 10, 2016 | 18.04 | 18.20 | 17.01 | 17.82 | 194,043 | -0.13(-0.72%) |
Mar 09, 2016 | 18.59 | 18.59 | 17.63 | 17.95 | 232,113 | -0.53(-2.87%) |
Mar 08, 2016 | 18.76 | 18.80 | 17.69 | 18.48 | 264,860 | -0.39(-2.07%) |
Mar 07, 2016 | 18.75 | 19.02 | 18.48 | 18.87 | 142,920 | +0.07(+0.37%) |
Mar 04, 2016 | 18.84 | 18.97 | 18.64 | 18.80 | 159,891 | -0.06(-0.32%) |
Mar 03, 2016 | 18.51 | 18.87 | 18.37 | 18.86 | 131,065 | +0.29(+1.56%) |
Mar 02, 2016 | 18.55 | 18.62 | 18.23 | 18.57 | 124,406 | +0.13(+0.70%) |