Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.50 | 16.65 | 16.38 | 16.64 | 65,422 | +0.23(+1.40%) |
May 27, 2016 | 16.37 | 16.41 | 16.41 | 16.41 | 68,700 | -0.02(-0.12%) |
May 26, 2016 | 16.28 | 16.44 | 16.04 | 16.43 | 82,790 | +0.22(+1.36%) |
May 25, 2016 | 16.11 | 16.24 | 16.05 | 16.21 | 53,206 | +0.11(+0.68%) |
May 24, 2016 | 15.63 | 16.21 | 15.63 | 16.10 | 79,619 | +0.50(+3.21%) |
May 23, 2016 | 15.76 | 16.00 | 15.47 | 15.60 | 77,836 | -0.19(-1.20%) |
May 20, 2016 | 15.60 | 15.82 | 15.60 | 15.79 | 42,448 | +0.29(+1.87%) |
May 19, 2016 | 15.71 | 15.78 | 15.43 | 15.50 | 61,342 | -0.25(-1.59%) |
May 18, 2016 | 15.62 | 15.77 | 15.43 | 15.75 | 90,163 | +0.12(+0.77%) |
May 17, 2016 | 16.08 | 16.08 | 15.40 | 15.63 | 130,574 | -0.44(-2.74%) |
May 16, 2016 | 16.18 | 16.21 | 15.30 | 16.07 | 190,604 | -0.09(-0.56%) |
May 13, 2016 | 16.42 | 16.56 | 16.11 | 16.16 | 62,546 | -0.26(-1.58%) |
May 12, 2016 | 16.79 | 16.83 | 16.39 | 16.42 | 73,331 | -0.39(-2.32%) |
May 11, 2016 | 17.25 | 17.25 | 16.79 | 16.81 | 60,796 | -0.41(-2.38%) |
May 10, 2016 | 17.47 | 17.47 | 17.16 | 17.22 | 83,803 | -0.14(-0.78%) |
May 09, 2016 | 17.36 | 17.42 | 16.86 | 17.36 | 130,242 | -0.05(-0.32%) |
May 06, 2016 | 17.38 | 17.64 | 17.19 | 17.41 | 202,036 | +0.04(+0.23%) |
May 05, 2016 | 17.75 | 18.31 | 17.25 | 17.37 | 211,822 | -0.14(-0.80%) |
May 04, 2016 | 17.42 | 17.58 | 17.06 | 17.51 | 177,635 | +0.07(+0.40%) |
May 03, 2016 | 17.14 | 17.49 | 16.91 | 17.44 | 186,948 | +0.29(+1.69%) |
May 02, 2016 | 17.28 | 17.30 | 17.13 | 17.15 | 80,548 | -0.16(-0.92%) |
Apr 29, 2016 | 17.33 | 17.33 | 17.05 | 17.31 | 100,610 | +0.01(+0.06%) |
Apr 28, 2016 | 17.37 | 17.37 | 17.19 | 17.30 | 127,701 | -0.07(-0.40%) |
Apr 27, 2016 | 17.57 | 17.57 | 17.24 | 17.37 | 112,486 | -0.16(-0.91%) |
Apr 26, 2016 | 17.31 | 17.61 | 17.21 | 17.53 | 99,352 | +0.37(+2.16%) |
Apr 25, 2016 | 17.10 | 17.26 | 16.97 | 17.16 | 114,000 | +0.07(+0.41%) |
Apr 22, 2016 | 16.92 | 17.14 | 16.87 | 17.09 | 77,112 | +0.23(+1.36%) |
Apr 21, 2016 | 16.82 | 17.13 | 16.78 | 16.86 | 137,378 | +0.09(+0.54%) |
Apr 20, 2016 | 16.80 | 16.95 | 16.66 | 16.77 | 86,635 | +0.03(+0.18%) |
Apr 19, 2016 | 16.91 | 16.91 | 16.57 | 16.74 | 77,097 | -0.09(-0.53%) |
Apr 18, 2016 | 16.46 | 16.94 | 16.39 | 16.83 | 90,021 | +0.31(+1.88%) |
Apr 15, 2016 | 16.12 | 16.55 | 16.11 | 16.52 | 617,595 | +0.35(+2.16%) |
Apr 14, 2016 | 16.30 | 16.34 | 16.01 | 16.17 | 382,472 | -0.17(-1.04%) |
Apr 13, 2016 | 15.87 | 16.37 | 15.87 | 16.34 | 107,580 | +0.59(+3.75%) |
Apr 12, 2016 | 15.68 | 15.89 | 15.67 | 15.75 | 122,301 | +0.04(+0.25%) |
Apr 11, 2016 | 15.63 | 15.86 | 15.48 | 15.71 | 149,247 | +0.12(+0.77%) |
Apr 08, 2016 | 15.54 | 15.74 | 15.34 | 15.59 | 250,157 | +0.13(+0.84%) |
Apr 07, 2016 | 15.31 | 15.59 | 15.28 | 15.46 | 314,759 | -0.04(-0.26%) |
Apr 06, 2016 | 15.53 | 15.72 | 15.18 | 15.50 | 119,684 | +0.03(+0.19%) |
Apr 05, 2016 | 15.50 | 15.70 | 15.40 | 15.47 | 74,745 | -0.15(-0.96%) |
Apr 04, 2016 | 15.85 | 16.14 | 15.47 | 15.62 | 144,696 | -0.24(-1.51%) |
Apr 01, 2016 | 15.87 | 15.88 | 15.35 | 15.86 | 162,898 | +0.05(+0.32%) |
Mar 31, 2016 | 15.96 | 16.01 | 15.73 | 15.81 | 113,368 | -0.20(-1.25%) |
Mar 30, 2016 | 16.12 | 16.27 | 15.78 | 16.01 | 226,991 | -0.13(-0.81%) |
Mar 29, 2016 | 15.91 | 16.14 | 15.72 | 16.14 | 192,505 | +0.24(+1.51%) |
Mar 28, 2016 | 15.91 | 16.17 | 15.81 | 15.90 | 108,002 | -0.01(-0.06%) |
Mar 24, 2016 | 15.93 | 15.91 | 15.91 | 15.91 | 355,700 | -0.07(-0.44%) |
Mar 23, 2016 | 16.16 | 16.49 | 15.89 | 15.98 | 125,971 | -0.20(-1.24%) |
Mar 22, 2016 | 16.04 | 16.23 | 15.94 | 16.18 | 156,574 | +0.02(+0.12%) |
Mar 21, 2016 | 16.02 | 16.25 | 15.96 | 16.16 | 319,568 | +0.01(+0.06%) |
Mar 18, 2016 | 16.07 | 16.35 | 15.99 | 16.15 | 291,491 | +0.16(+1.00%) |
Mar 17, 2016 | 16.23 | 16.23 | 15.47 | 15.99 | 298,266 | +0.22(+1.40%) |
Mar 16, 2016 | 15.78 | 15.96 | 15.63 | 15.77 | 182,764 | +0.01(+0.06%) |
Mar 15, 2016 | 16.06 | 16.13 | 15.70 | 15.76 | 193,462 | -0.34(-2.11%) |
Mar 14, 2016 | 16.10 | 16.48 | 15.96 | 16.10 | 291,180 | +0.11(+0.69%) |
Mar 11, 2016 | 16.29 | 16.42 | 15.76 | 15.99 | 1,093,335 | -1.38(-7.94%) |
Mar 10, 2016 | 17.74 | 18.27 | 17.09 | 17.37 | 115,677 | -0.30(-1.70%) |
Mar 09, 2016 | 17.48 | 17.89 | 16.39 | 17.67 | 99,424 | +0.18(+1.03%) |
Mar 08, 2016 | 17.35 | 17.68 | 17.02 | 17.49 | 171,168 | -0.02(-0.11%) |
Mar 07, 2016 | 16.81 | 17.52 | 16.02 | 17.51 | 294,657 | +0.69(+4.10%) |
Mar 04, 2016 | 16.44 | 16.78 | 16.44 | 16.82 | 73,475 | +0.32(+1.94%) |
Mar 03, 2016 | 16.87 | 17.00 | 16.15 | 16.50 | 861,334 | -0.34(-2.02%) |
Mar 02, 2016 | 16.76 | 16.98 | 16.42 | 16.84 | 352,595 | +0.01(+0.06%) |