Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.49 | 17.74 | 16.46 | 17.12 | 359,396 | +0.76(+4.65%) |
May 27, 2016 | 15.59 | 16.36 | 16.36 | 16.36 | 261,300 | +0.78(+5.01%) |
May 26, 2016 | 15.64 | 15.67 | 15.35 | 15.58 | 169,754 | -0.05(-0.32%) |
May 25, 2016 | 15.35 | 15.75 | 15.05 | 15.63 | 243,829 | +0.35(+2.29%) |
May 24, 2016 | 15.22 | 15.41 | 14.85 | 15.28 | 328,059 | +0.26(+1.73%) |
May 23, 2016 | 14.97 | 15.59 | 14.88 | 15.02 | 268,526 | -0.06(-0.40%) |
May 20, 2016 | 14.24 | 15.16 | 14.13 | 15.08 | 214,552 | +0.83(+5.82%) |
May 19, 2016 | 14.35 | 15.07 | 13.96 | 14.25 | 296,554 | -0.22(-1.52%) |
May 18, 2016 | 14.50 | 15.35 | 14.44 | 14.47 | 356,828 | -0.18(-1.23%) |
May 17, 2016 | 15.48 | 15.90 | 14.45 | 14.65 | 347,521 | -0.87(-5.61%) |
May 16, 2016 | 14.75 | 15.84 | 14.70 | 15.52 | 202,979 | +0.81(+5.51%) |
May 13, 2016 | 14.39 | 15.21 | 14.36 | 14.71 | 169,559 | +0.30(+2.08%) |
May 12, 2016 | 15.05 | 15.22 | 13.93 | 14.41 | 327,388 | -0.52(-3.48%) |
May 11, 2016 | 15.58 | 15.80 | 14.78 | 14.93 | 280,108 | -0.74(-4.72%) |
May 10, 2016 | 15.69 | 15.99 | 15.13 | 15.67 | 167,909 | +0.29(+1.89%) |
May 09, 2016 | 15.11 | 15.79 | 14.82 | 15.38 | 253,490 | +0.53(+3.57%) |
May 06, 2016 | 14.21 | 15.04 | 14.15 | 14.85 | 358,072 | +0.50(+3.48%) |
May 05, 2016 | 14.80 | 15.00 | 14.12 | 14.35 | 373,631 | -0.02(-0.14%) |
May 04, 2016 | 15.35 | 15.44 | 13.50 | 14.37 | 1,252,286 | -1.20(-7.71%) |
May 03, 2016 | 15.76 | 16.20 | 15.25 | 15.57 | 312,749 | -0.46(-2.87%) |
May 02, 2016 | 16.51 | 16.68 | 15.56 | 16.03 | 265,243 | -0.36(-2.20%) |
Apr 29, 2016 | 16.79 | 17.07 | 16.13 | 16.39 | 229,851 | -0.45(-2.67%) |
Apr 28, 2016 | 17.34 | 17.62 | 16.76 | 16.84 | 279,602 | -0.39(-2.26%) |
Apr 27, 2016 | 17.40 | 17.86 | 16.99 | 17.23 | 205,296 | -0.18(-1.03%) |
Apr 26, 2016 | 18.26 | 18.43 | 16.91 | 17.41 | 352,966 | -0.83(-4.55%) |
Apr 25, 2016 | 19.36 | 19.47 | 18.02 | 18.24 | 290,336 | -1.06(-5.49%) |
Apr 22, 2016 | 19.27 | 19.63 | 18.87 | 19.30 | 217,208 | +0.16(+0.84%) |
Apr 21, 2016 | 18.41 | 19.44 | 18.40 | 19.14 | 298,613 | +0.82(+4.48%) |
Apr 20, 2016 | 18.68 | 19.00 | 18.17 | 18.32 | 199,218 | -0.24(-1.29%) |
Apr 19, 2016 | 19.02 | 19.17 | 18.02 | 18.56 | 250,500 | -0.38(-2.01%) |
Apr 18, 2016 | 18.42 | 19.85 | 18.22 | 18.94 | 281,246 | +0.28(+1.50%) |
Apr 15, 2016 | 18.35 | 18.82 | 18.02 | 18.66 | 116,822 | +0.23(+1.25%) |
Apr 14, 2016 | 18.60 | 18.97 | 18.22 | 18.43 | 135,066 | -0.14(-0.75%) |
Apr 13, 2016 | 18.06 | 18.68 | 17.71 | 18.57 | 222,453 | +0.84(+4.74%) |
Apr 12, 2016 | 17.64 | 17.93 | 17.29 | 17.73 | 233,809 | -0.06(-0.34%) |
Apr 11, 2016 | 18.91 | 18.92 | 17.61 | 17.79 | 258,243 | -0.87(-4.66%) |
Apr 08, 2016 | 19.45 | 19.45 | 18.29 | 18.66 | 279,058 | -0.34(-1.79%) |
Apr 07, 2016 | 19.13 | 19.83 | 18.65 | 19.00 | 339,612 | -0.24(-1.25%) |
Apr 06, 2016 | 18.10 | 19.51 | 18.03 | 19.24 | 349,795 | +1.29(+7.19%) |
Apr 05, 2016 | 19.08 | 19.13 | 17.83 | 17.95 | 487,812 | -1.41(-7.28%) |
Apr 04, 2016 | 17.67 | 20.17 | 17.52 | 19.36 | 768,827 | +1.86(+10.63%) |
Apr 01, 2016 | 16.69 | 18.16 | 16.41 | 17.50 | 551,518 | +0.59(+3.49%) |
Mar 31, 2016 | 16.46 | 17.20 | 16.28 | 16.91 | 285,003 | +0.42(+2.55%) |
Mar 30, 2016 | 16.50 | 17.19 | 15.95 | 16.49 | 563,698 | +0.12(+0.73%) |
Mar 29, 2016 | 15.18 | 16.42 | 14.65 | 16.37 | 279,691 | +1.06(+6.92%) |
Mar 28, 2016 | 15.92 | 15.92 | 15.15 | 15.31 | 267,601 | -0.41(-2.61%) |
Mar 24, 2016 | 14.50 | 15.72 | 15.72 | 15.72 | 410,600 | +0.99(+6.72%) |
Mar 23, 2016 | 16.28 | 16.75 | 14.70 | 14.73 | 360,208 | -1.67(-10.18%) |
Mar 22, 2016 | 16.26 | 16.95 | 16.01 | 16.40 | 356,852 | +0.01(+0.06%) |
Mar 21, 2016 | 15.45 | 16.66 | 15.06 | 16.39 | 412,632 | +0.89(+5.74%) |
Mar 18, 2016 | 14.50 | 15.93 | 14.22 | 15.50 | 1,849,667 | +1.12(+7.79%) |
Mar 17, 2016 | 14.68 | 14.97 | 13.82 | 14.38 | 488,434 | -0.31(-2.11%) |
Mar 16, 2016 | 15.17 | 15.62 | 14.24 | 14.69 | 381,645 | -0.66(-4.30%) |
Mar 15, 2016 | 16.79 | 16.89 | 15.01 | 15.35 | 719,428 | -1.77(-10.34%) |
Mar 14, 2016 | 15.44 | 17.35 | 15.44 | 17.12 | 644,529 | +1.65(+10.67%) |
Mar 11, 2016 | 15.63 | 15.77 | 15.16 | 15.47 | 440,320 | +0.21(+1.38%) |
Mar 10, 2016 | 15.90 | 16.41 | 14.87 | 15.26 | 438,826 | -0.46(-2.93%) |
Mar 09, 2016 | 15.83 | 16.23 | 15.31 | 15.72 | 441,079 | -0.08(-0.51%) |
Mar 08, 2016 | 18.06 | 18.15 | 15.55 | 15.80 | 544,324 | -2.52(-13.76%) |
Mar 07, 2016 | 17.28 | 18.76 | 16.69 | 18.32 | 659,901 | +1.00(+5.77%) |
Mar 04, 2016 | 17.53 | 18.45 | 17.10 | 17.32 | 550,473 | -0.01(-0.06%) |
Mar 03, 2016 | 18.21 | 18.44 | 17.10 | 17.33 | 677,738 | -0.92(-5.04%) |
Mar 02, 2016 | 15.72 | 18.37 | 15.59 | 18.25 | 915,440 | +2.72(+17.51%) |