Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.75 | 14.80 | 14.59 | 14.70 | 34,548 | -0.09(-0.61%) |
May 27, 2016 | 14.79 | 14.79 | 14.79 | 0 | -0.16(-1.04%) | |
May 26, 2016 | 15.02 | 15.03 | 14.92 | 14.95 | 267,350 | +0.38(+2.57%) |
May 25, 2016 | 14.68 | 14.74 | 14.56 | 14.57 | 682,886 | -0.15(-1.05%) |
May 24, 2016 | 14.80 | 14.80 | 14.60 | 14.72 | 195,603 | +0.21(+1.41%) |
May 23, 2016 | 14.46 | 14.60 | 14.45 | 14.52 | 832,651 | -0.32(-2.16%) |
May 20, 2016 | 14.95 | 14.96 | 14.83 | 14.84 | 250,330 | -0.56(-3.64%) |
May 19, 2016 | 15.35 | 15.44 | 15.27 | 15.40 | 64,925 | -0.01(-0.10%) |
May 18, 2016 | 15.38 | 15.53 | 15.33 | 15.41 | 203,327 | +0.28(+1.88%) |
May 17, 2016 | 15.25 | 15.34 | 15.08 | 15.13 | 69,930 | -0.38(-2.45%) |
May 16, 2016 | 15.40 | 15.57 | 15.38 | 15.51 | 141,716 | +0.11(+0.71%) |
May 13, 2016 | 15.57 | 15.70 | 15.32 | 15.40 | 120,550 | -0.75(-4.64%) |
May 12, 2016 | 16.36 | 16.36 | 16.15 | 16.15 | 39,854 | -0.17(-1.04%) |
May 11, 2016 | 16.50 | 16.62 | 16.32 | 16.32 | 57,992 | -0.41(-2.45%) |
May 10, 2016 | 16.86 | 16.86 | 16.68 | 16.73 | 335,133 | +0.46(+2.80%) |
May 09, 2016 | 16.29 | 16.39 | 16.23 | 16.27 | 54,100 | +0.09(+0.59%) |
May 06, 2016 | 16.14 | 16.24 | 16.07 | 16.18 | 712,324 | -0.07(-0.43%) |
May 05, 2016 | 16.38 | 16.48 | 16.25 | 16.25 | 29,599 | -0.30(-1.81%) |
May 04, 2016 | 16.70 | 16.70 | 16.39 | 16.55 | 47,278 | -0.26(-1.55%) |
May 03, 2016 | 16.86 | 16.87 | 16.76 | 16.81 | 43,337 | -0.46(-2.66%) |
May 02, 2016 | 17.27 | 17.30 | 17.14 | 17.27 | 27,377 | +0.24(+1.41%) |
Apr 29, 2016 | 17.10 | 17.10 | 16.91 | 17.03 | 42,723 | +0.15(+0.89%) |
Apr 28, 2016 | 16.88 | 17.03 | 16.78 | 16.88 | 29,085 | +0.01(+0.06%) |
Apr 27, 2016 | 16.76 | 16.90 | 16.76 | 16.87 | 38,184 | +0.12(+0.75%) |
Apr 26, 2016 | 16.75 | 16.82 | 16.70 | 16.75 | 111,176 | -0.03(-0.18%) |
Apr 25, 2016 | 16.75 | 16.84 | 16.73 | 16.77 | 24,967 | -0.02(-0.09%) |
Apr 22, 2016 | 16.60 | 16.86 | 16.59 | 16.79 | 27,340 | -0.21(-1.24%) |
Apr 21, 2016 | 17.45 | 17.45 | 16.99 | 17.00 | 33,085 | -0.75(-4.23%) |
Apr 20, 2016 | 17.78 | 17.89 | 17.71 | 17.75 | 16,812 | +0.10(+0.57%) |
Apr 19, 2016 | 17.64 | 17.75 | 17.57 | 17.65 | 33,435 | +0.30(+1.73%) |
Apr 18, 2016 | 17.15 | 17.38 | 17.15 | 17.35 | 37,678 | +0.22(+1.28%) |
Apr 15, 2016 | 17.10 | 17.21 | 17.08 | 17.13 | 24,943 | -0.04(-0.23%) |
Apr 14, 2016 | 17.28 | 17.28 | 17.16 | 17.17 | 37,893 | -0.04(-0.23%) |
Apr 13, 2016 | 17.26 | 17.33 | 17.16 | 17.21 | 63,858 | +0.57(+3.39%) |
Apr 12, 2016 | 16.45 | 16.70 | 16.41 | 16.64 | 44,521 | +0.16(+0.94%) |
Apr 11, 2016 | 16.77 | 16.80 | 16.49 | 16.49 | 38,753 | -0.09(-0.54%) |
Apr 08, 2016 | 16.48 | 16.64 | 16.48 | 16.58 | 58,264 | +0.19(+1.16%) |
Apr 07, 2016 | 16.33 | 16.46 | 16.32 | 16.39 | 145,561 | -0.29(-1.74%) |
Apr 06, 2016 | 16.39 | 16.71 | 16.39 | 16.68 | 101,662 | +0.17(+1.03%) |
Apr 05, 2016 | 16.51 | 16.67 | 16.43 | 16.51 | 84,948 | -0.29(-1.73%) |
Apr 04, 2016 | 16.91 | 16.99 | 16.78 | 16.80 | 656,164 | -0.13(-0.77%) |
Apr 01, 2016 | 16.78 | 16.97 | 16.78 | 16.93 | 157,174 | -0.24(-1.40%) |
Mar 31, 2016 | 17.24 | 17.41 | 17.17 | 17.17 | 26,353 | -0.27(-1.55%) |
Mar 30, 2016 | 17.46 | 17.55 | 17.38 | 17.44 | 39,219 | +0.44(+2.59%) |
Mar 29, 2016 | 16.71 | 17.04 | 16.67 | 17.00 | 43,535 | +0.06(+0.35%) |
Mar 28, 2016 | 17.06 | 17.06 | 16.81 | 16.94 | 27,459 | +0.15(+0.89%) |
Mar 24, 2016 | 16.79 | 16.79 | 16.79 | 0 | -0.36(-2.10%) | |
Mar 23, 2016 | 17.26 | 17.26 | 17.11 | 17.15 | 24,882 | -0.02(-0.12%) |
Mar 22, 2016 | 17.18 | 17.30 | 17.12 | 17.17 | 27,144 | -0.25(-1.44%) |
Mar 21, 2016 | 17.39 | 17.45 | 17.28 | 17.42 | 10,560 | -0.38(-2.13%) |
Mar 18, 2016 | 17.89 | 17.98 | 17.67 | 17.80 | 32,893 | +0.05(+0.28%) |
Mar 17, 2016 | 17.70 | 17.88 | 17.66 | 17.75 | 32,263 | +0.20(+1.14%) |
Mar 16, 2016 | 17.25 | 17.55 | 17.18 | 17.55 | 24,795 | -0.00(-0.03%) |
Mar 15, 2016 | 17.53 | 17.59 | 17.46 | 17.55 | 17,418 | -0.41(-2.31%) |
Mar 14, 2016 | 18.06 | 18.21 | 17.92 | 17.97 | 22,759 | +0.07(+0.39%) |
Mar 11, 2016 | 17.71 | 17.92 | 17.68 | 17.90 | 21,976 | -0.55(-2.98%) |
Mar 10, 2016 | 18.48 | 18.54 | 18.25 | 18.45 | 29,777 | +0.29(+1.60%) |
Mar 09, 2016 | 18.22 | 18.32 | 18.16 | 18.16 | 21,882 | -0.23(-1.28%) |
Mar 08, 2016 | 18.45 | 18.52 | 18.38 | 18.39 | 31,096 | -0.05(-0.30%) |
Mar 07, 2016 | 18.05 | 18.50 | 18.02 | 18.45 | 38,131 | +0.58(+3.25%) |
Mar 04, 2016 | 17.84 | 17.96 | 17.84 | 17.87 | 22,953 | -0.10(-0.56%) |
Mar 03, 2016 | 17.62 | 17.98 | 17.61 | 17.97 | 27,396 | +0.26(+1.47%) |
Mar 02, 2016 | 17.35 | 17.71 | 17.35 | 17.71 | 34,264 | -0.11(-0.65%) |