Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.15 | 17.46 | 17.07 | 17.34 | 652,028 | +0.27(+1.58%) |
May 27, 2016 | 17.04 | 17.07 | 17.07 | 17.07 | 537,000 | -0.01(-0.06%) |
May 26, 2016 | 17.39 | 17.50 | 16.95 | 17.08 | 790,466 | -0.19(-1.10%) |
May 25, 2016 | 16.62 | 17.39 | 16.20 | 17.27 | 1,176,351 | +0.85(+5.18%) |
May 24, 2016 | 16.90 | 16.90 | 16.24 | 16.42 | 1,069,056 | -0.41(-2.44%) |
May 23, 2016 | 16.76 | 16.96 | 16.50 | 16.83 | 571,910 | -0.05(-0.30%) |
May 20, 2016 | 16.23 | 16.89 | 16.23 | 16.88 | 998,079 | +0.75(+4.65%) |
May 19, 2016 | 16.11 | 16.28 | 15.85 | 16.13 | 1,194,121 | -0.13(-0.80%) |
May 18, 2016 | 17.01 | 17.20 | 16.20 | 16.26 | 907,140 | -0.87(-5.08%) |
May 17, 2016 | 16.83 | 17.41 | 16.77 | 17.13 | 1,274,580 | +0.29(+1.72%) |
May 16, 2016 | 16.74 | 17.21 | 16.70 | 16.84 | 1,462,736 | +0.26(+1.57%) |
May 13, 2016 | 17.02 | 17.02 | 16.46 | 16.58 | 1,137,157 | -0.47(-2.76%) |
May 12, 2016 | 17.21 | 17.21 | 16.84 | 17.05 | 1,339,097 | +0.05(+0.29%) |
May 11, 2016 | 17.01 | 17.26 | 16.73 | 17.00 | 1,378,450 | -0.10(-0.58%) |
May 10, 2016 | 17.00 | 17.19 | 16.77 | 17.10 | 935,058 | +0.18(+1.06%) |
May 09, 2016 | 17.02 | 17.17 | 16.70 | 16.92 | 1,214,713 | -0.30(-1.74%) |
May 06, 2016 | 16.93 | 17.48 | 16.72 | 17.22 | 1,997,544 | +0.21(+1.23%) |
May 05, 2016 | 17.39 | 17.39 | 16.71 | 17.01 | 1,856,939 | +0.00(+0.00%) |
May 04, 2016 | 17.22 | 17.48 | 16.80 | 17.01 | 1,329,413 | -0.21(-1.22%) |
May 03, 2016 | 17.70 | 17.83 | 17.05 | 17.22 | 1,017,328 | -0.68(-3.80%) |
May 02, 2016 | 18.12 | 18.20 | 17.64 | 17.90 | 1,082,578 | -0.16(-0.89%) |
Apr 29, 2016 | 17.86 | 18.43 | 17.65 | 18.06 | 1,968,180 | +0.43(+2.44%) |
Apr 28, 2016 | 18.23 | 18.26 | 17.56 | 17.63 | 1,349,112 | -0.68(-3.71%) |
Apr 27, 2016 | 17.98 | 18.50 | 17.77 | 18.31 | 1,665,660 | +0.42(+2.35%) |
Apr 26, 2016 | 17.82 | 17.92 | 17.56 | 17.89 | 1,464,366 | +0.14(+0.79%) |
Apr 25, 2016 | 18.22 | 18.22 | 17.60 | 17.75 | 1,841,104 | -0.53(-2.90%) |
Apr 22, 2016 | 17.79 | 18.51 | 17.76 | 18.28 | 1,101,666 | +0.52(+2.93%) |
Apr 21, 2016 | 17.98 | 18.18 | 17.64 | 17.76 | 789,288 | -0.09(-0.50%) |
Apr 20, 2016 | 17.97 | 18.15 | 17.82 | 17.85 | 1,145,174 | -0.19(-1.05%) |
Apr 19, 2016 | 17.58 | 18.24 | 17.45 | 18.04 | 1,143,516 | +0.61(+3.50%) |
Apr 18, 2016 | 16.78 | 17.47 | 16.59 | 17.43 | 961,956 | +0.38(+2.23%) |
Apr 15, 2016 | 16.95 | 17.15 | 16.51 | 17.05 | 800,235 | +0.00(+0.00%) |
Apr 14, 2016 | 17.13 | 17.25 | 16.91 | 17.05 | 856,172 | -0.06(-0.35%) |
Apr 13, 2016 | 17.17 | 17.28 | 16.93 | 17.11 | 773,637 | -0.05(-0.29%) |
Apr 12, 2016 | 16.64 | 17.37 | 16.46 | 17.16 | 689,377 | +0.43(+2.57%) |
Apr 11, 2016 | 16.65 | 17.00 | 16.45 | 16.73 | 942,872 | +0.19(+1.15%) |
Apr 08, 2016 | 16.26 | 16.85 | 16.19 | 16.54 | 1,357,483 | +0.58(+3.63%) |
Apr 07, 2016 | 16.76 | 16.85 | 15.77 | 15.96 | 1,223,490 | -0.88(-5.23%) |
Apr 06, 2016 | 16.91 | 16.95 | 16.50 | 16.84 | 847,853 | -0.02(-0.12%) |
Apr 05, 2016 | 16.91 | 17.03 | 16.71 | 16.86 | 723,024 | -0.14(-0.82%) |
Apr 04, 2016 | 17.70 | 17.84 | 16.82 | 17.00 | 866,288 | -0.70(-3.95%) |
Apr 01, 2016 | 17.45 | 17.77 | 17.14 | 17.70 | 903,916 | -0.02(-0.11%) |
Mar 31, 2016 | 17.92 | 18.13 | 17.61 | 17.72 | 1,085,304 | -0.23(-1.28%) |
Mar 30, 2016 | 18.21 | 18.25 | 17.57 | 17.95 | 1,197,469 | -0.04(-0.22%) |
Mar 29, 2016 | 17.88 | 18.14 | 17.67 | 17.99 | 913,558 | -0.21(-1.15%) |
Mar 28, 2016 | 18.30 | 18.38 | 17.89 | 18.20 | 355,535 | -0.01(-0.05%) |
Mar 24, 2016 | 17.70 | 18.21 | 18.21 | 18.21 | 825,700 | +0.18(+1.00%) |
Mar 23, 2016 | 18.36 | 18.59 | 18.02 | 18.03 | 546,154 | -0.49(-2.65%) |
Mar 22, 2016 | 18.62 | 18.92 | 18.47 | 18.52 | 730,031 | -0.30(-1.59%) |
Mar 21, 2016 | 18.82 | 18.95 | 18.60 | 18.82 | 873,837 | +0.01(+0.05%) |
Mar 18, 2016 | 18.68 | 19.01 | 18.54 | 18.81 | 1,424,894 | +0.17(+0.91%) |
Mar 17, 2016 | 18.55 | 18.93 | 18.35 | 18.64 | 755,794 | +0.27(+1.47%) |
Mar 16, 2016 | 18.04 | 18.41 | 17.89 | 18.37 | 820,836 | +0.33(+1.83%) |
Mar 15, 2016 | 17.98 | 18.14 | 17.49 | 18.04 | 860,628 | -0.18(-0.99%) |
Mar 14, 2016 | 18.13 | 18.33 | 17.83 | 18.22 | 856,102 | -0.24(-1.30%) |
Mar 11, 2016 | 18.65 | 18.94 | 18.25 | 18.46 | 1,384,070 | +0.16(+0.87%) |
Mar 10, 2016 | 18.18 | 18.53 | 17.68 | 18.30 | 1,436,087 | +0.05(+0.27%) |
Mar 09, 2016 | 18.31 | 18.67 | 18.00 | 18.25 | 1,322,316 | +0.13(+0.72%) |
Mar 08, 2016 | 19.75 | 20.00 | 17.85 | 18.12 | 2,853,602 | -1.90(-9.49%) |
Mar 07, 2016 | 18.60 | 20.07 | 18.52 | 20.02 | 2,061,548 | +1.36(+7.29%) |
Mar 04, 2016 | 17.85 | 18.94 | 17.84 | 18.66 | 2,141,514 | +0.88(+4.95%) |
Mar 03, 2016 | 17.23 | 17.98 | 17.14 | 17.78 | 1,800,362 | +0.50(+2.89%) |
Mar 02, 2016 | 16.82 | 17.29 | 16.40 | 17.28 | 1,747,146 | +0.49(+2.92%) |