Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.51 | 15.95 | 15.23 | 15.32 | 906,098 | -0.10(-0.65%) |
May 27, 2016 | 15.40 | 15.42 | 15.42 | 15.42 | 555,300 | +0.00(+0.00%) |
May 26, 2016 | 15.86 | 16.10 | 15.35 | 15.42 | 347,528 | -0.36(-2.28%) |
May 25, 2016 | 15.68 | 15.90 | 15.55 | 15.78 | 226,936 | +0.09(+0.57%) |
May 24, 2016 | 15.59 | 15.84 | 15.45 | 15.69 | 312,045 | +0.23(+1.49%) |
May 23, 2016 | 15.77 | 15.84 | 15.36 | 15.46 | 296,052 | -0.28(-1.78%) |
May 20, 2016 | 15.57 | 15.83 | 15.53 | 15.74 | 295,511 | +0.29(+1.88%) |
May 19, 2016 | 15.49 | 15.83 | 15.39 | 15.45 | 329,315 | -0.08(-0.52%) |
May 18, 2016 | 15.94 | 16.10 | 15.48 | 15.53 | 379,696 | -0.51(-3.18%) |
May 17, 2016 | 15.91 | 16.41 | 15.82 | 16.04 | 306,215 | +0.06(+0.38%) |
May 16, 2016 | 15.77 | 16.20 | 15.66 | 15.98 | 495,558 | +0.21(+1.33%) |
May 13, 2016 | 15.68 | 16.06 | 15.43 | 15.77 | 493,824 | -0.01(-0.06%) |
May 12, 2016 | 15.88 | 16.08 | 15.59 | 15.78 | 472,875 | -0.09(-0.57%) |
May 11, 2016 | 16.33 | 16.40 | 15.82 | 15.87 | 471,281 | -0.71(-4.28%) |
May 10, 2016 | 16.65 | 16.71 | 16.49 | 16.58 | 258,512 | -0.08(-0.48%) |
May 09, 2016 | 16.48 | 16.82 | 16.48 | 16.66 | 227,891 | +0.11(+0.66%) |
May 06, 2016 | 16.43 | 16.94 | 16.27 | 16.55 | 446,955 | +0.01(+0.06%) |
May 05, 2016 | 17.19 | 17.19 | 16.46 | 16.54 | 291,331 | -0.55(-3.22%) |
May 04, 2016 | 17.23 | 17.54 | 17.05 | 17.09 | 231,463 | -0.21(-1.21%) |
May 03, 2016 | 17.46 | 17.73 | 16.89 | 17.30 | 261,991 | -0.23(-1.31%) |
May 02, 2016 | 17.52 | 17.84 | 17.29 | 17.53 | 263,157 | -0.01(-0.06%) |
Apr 29, 2016 | 17.50 | 17.57 | 17.29 | 17.54 | 445,058 | +0.01(+0.06%) |
Apr 28, 2016 | 17.94 | 18.27 | 17.51 | 17.53 | 403,230 | -0.45(-2.50%) |
Apr 27, 2016 | 17.53 | 18.01 | 17.48 | 17.98 | 327,407 | +0.51(+2.92%) |
Apr 26, 2016 | 17.05 | 17.52 | 17.00 | 17.47 | 398,452 | +0.37(+2.16%) |
Apr 25, 2016 | 17.13 | 17.30 | 17.02 | 17.10 | 283,375 | +0.00(+0.00%) |
Apr 22, 2016 | 17.24 | 17.41 | 17.05 | 17.10 | 250,321 | -0.06(-0.35%) |
Apr 21, 2016 | 17.28 | 17.32 | 17.04 | 17.16 | 243,959 | -0.07(-0.41%) |
Apr 20, 2016 | 17.35 | 17.55 | 17.22 | 17.23 | 204,762 | -0.18(-1.03%) |
Apr 19, 2016 | 17.39 | 17.66 | 17.30 | 17.41 | 202,919 | +0.13(+0.75%) |
Apr 18, 2016 | 17.25 | 17.50 | 17.06 | 17.28 | 296,491 | -0.10(-0.58%) |
Apr 15, 2016 | 17.28 | 17.68 | 17.28 | 17.38 | 263,575 | +0.01(+0.06%) |
Apr 14, 2016 | 17.55 | 17.66 | 17.29 | 17.37 | 208,616 | -0.11(-0.63%) |
Apr 13, 2016 | 17.35 | 17.62 | 17.20 | 17.48 | 283,753 | +0.28(+1.63%) |
Apr 12, 2016 | 17.34 | 17.58 | 16.96 | 17.20 | 394,571 | -0.17(-0.98%) |
Apr 11, 2016 | 17.32 | 17.60 | 17.18 | 17.37 | 529,829 | +0.12(+0.70%) |
Apr 08, 2016 | 17.86 | 17.86 | 17.05 | 17.25 | 694,491 | -0.54(-3.04%) |
Apr 07, 2016 | 19.27 | 19.41 | 17.54 | 17.79 | 942,455 | -1.60(-8.25%) |
Apr 06, 2016 | 19.07 | 19.53 | 19.00 | 19.39 | 370,830 | +0.35(+1.84%) |
Apr 05, 2016 | 19.77 | 19.98 | 18.93 | 19.04 | 653,931 | -0.81(-4.08%) |
Apr 04, 2016 | 20.30 | 20.55 | 19.76 | 19.85 | 309,379 | -0.39(-1.93%) |
Apr 01, 2016 | 20.18 | 20.44 | 19.86 | 20.24 | 334,009 | -0.10(-0.49%) |
Mar 31, 2016 | 19.89 | 20.69 | 19.89 | 20.34 | 852,405 | +0.44(+2.21%) |
Mar 30, 2016 | 20.08 | 20.26 | 19.71 | 19.90 | 319,859 | -0.11(-0.55%) |
Mar 29, 2016 | 19.61 | 20.15 | 19.53 | 20.01 | 337,752 | +0.27(+1.37%) |
Mar 28, 2016 | 19.84 | 19.98 | 19.60 | 19.74 | 490,852 | -0.02(-0.10%) |
Mar 24, 2016 | 19.52 | 19.76 | 19.76 | 19.76 | 1,349,600 | +1.14(+6.12%) |
Mar 23, 2016 | 19.23 | 19.23 | 18.52 | 18.62 | 570,364 | -0.77(-3.97%) |
Mar 22, 2016 | 20.18 | 20.20 | 19.39 | 19.39 | 562,269 | -0.79(-3.91%) |
Mar 21, 2016 | 19.68 | 20.28 | 19.65 | 20.18 | 489,177 | +0.40(+2.02%) |
Mar 18, 2016 | 20.06 | 20.06 | 19.54 | 19.78 | 558,928 | -0.28(-1.40%) |
Mar 17, 2016 | 19.50 | 20.25 | 19.50 | 20.06 | 448,262 | +0.44(+2.24%) |
Mar 16, 2016 | 19.31 | 19.69 | 18.95 | 19.62 | 319,615 | +0.20(+1.03%) |
Mar 15, 2016 | 19.60 | 19.74 | 19.25 | 19.42 | 414,879 | -0.37(-1.87%) |
Mar 14, 2016 | 19.56 | 20.06 | 19.46 | 19.79 | 541,517 | +0.21(+1.07%) |
Mar 11, 2016 | 19.64 | 19.83 | 19.06 | 19.58 | 744,776 | +0.05(+0.26%) |
Mar 10, 2016 | 19.21 | 19.99 | 19.12 | 19.53 | 1,021,265 | +0.53(+2.79%) |
Mar 09, 2016 | 18.41 | 19.35 | 18.28 | 19.00 | 2,612,177 | +1.44(+8.20%) |
Mar 08, 2016 | 18.50 | 18.54 | 17.43 | 17.56 | 1,048,814 | -0.94(-5.08%) |
Mar 07, 2016 | 17.59 | 18.61 | 17.56 | 18.50 | 700,407 | +0.77(+4.34%) |
Mar 04, 2016 | 17.79 | 18.01 | 17.50 | 17.73 | 830,245 | -0.11(-0.62%) |
Mar 03, 2016 | 17.27 | 17.87 | 17.06 | 17.84 | 699,410 | +0.44(+2.53%) |
Mar 02, 2016 | 16.42 | 17.41 | 16.37 | 17.40 | 761,248 | +1.03(+6.29%) |