Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.44 | 17.50 | 17.16 | 17.24 | 251,488 | -0.20(-1.15%) |
May 27, 2016 | 17.31 | 17.44 | 17.44 | 17.44 | 116,600 | +0.17(+0.98%) |
May 26, 2016 | 17.29 | 17.50 | 17.25 | 17.27 | 116,668 | -0.10(-0.58%) |
May 25, 2016 | 17.53 | 17.60 | 17.34 | 17.37 | 149,084 | -0.10(-0.57%) |
May 24, 2016 | 17.02 | 17.52 | 16.93 | 17.47 | 285,534 | +0.58(+3.43%) |
May 23, 2016 | 17.19 | 17.20 | 16.77 | 16.89 | 339,047 | -0.30(-1.75%) |
May 20, 2016 | 17.15 | 17.28 | 16.99 | 17.19 | 239,866 | +0.16(+0.94%) |
May 19, 2016 | 16.94 | 17.10 | 16.75 | 17.03 | 207,487 | -0.01(-0.06%) |
May 18, 2016 | 17.07 | 17.36 | 16.93 | 17.04 | 180,799 | -0.14(-0.81%) |
May 17, 2016 | 17.60 | 17.72 | 17.06 | 17.18 | 225,215 | -0.40(-2.28%) |
May 16, 2016 | 17.54 | 17.85 | 17.44 | 17.58 | 186,590 | +0.04(+0.23%) |
May 13, 2016 | 17.66 | 17.72 | 17.40 | 17.54 | 185,068 | -0.21(-1.18%) |
May 12, 2016 | 18.04 | 18.19 | 17.61 | 17.75 | 241,403 | -0.29(-1.61%) |
May 11, 2016 | 18.50 | 18.86 | 17.60 | 18.04 | 385,032 | -0.01(-0.06%) |
May 10, 2016 | 17.89 | 18.14 | 17.82 | 18.05 | 116,592 | +0.24(+1.35%) |
May 09, 2016 | 17.51 | 17.88 | 17.42 | 17.81 | 150,373 | +0.30(+1.71%) |
May 06, 2016 | 17.38 | 17.55 | 17.14 | 17.51 | 277,456 | +0.11(+0.63%) |
May 05, 2016 | 17.79 | 17.99 | 17.39 | 17.40 | 161,753 | -0.24(-1.36%) |
May 04, 2016 | 17.81 | 17.89 | 17.62 | 17.64 | 159,087 | -0.17(-0.95%) |
May 03, 2016 | 18.12 | 18.26 | 17.73 | 17.81 | 297,134 | -0.51(-2.78%) |
May 02, 2016 | 18.15 | 18.32 | 17.86 | 18.32 | 235,428 | +0.20(+1.10%) |
Apr 29, 2016 | 18.39 | 18.64 | 18.05 | 18.12 | 188,774 | -0.34(-1.84%) |
Apr 28, 2016 | 18.17 | 18.83 | 18.17 | 18.46 | 333,388 | +0.10(+0.54%) |
Apr 27, 2016 | 18.06 | 18.43 | 17.73 | 18.36 | 246,000 | +0.31(+1.72%) |
Apr 26, 2016 | 17.25 | 18.06 | 17.25 | 18.05 | 251,639 | +0.88(+5.13%) |
Apr 25, 2016 | 17.75 | 17.75 | 17.06 | 17.17 | 144,840 | -0.61(-3.43%) |
Apr 22, 2016 | 17.25 | 17.78 | 17.14 | 17.78 | 281,956 | +0.69(+4.04%) |
Apr 21, 2016 | 17.28 | 17.44 | 16.94 | 17.09 | 189,616 | -0.17(-0.98%) |
Apr 20, 2016 | 17.17 | 17.33 | 17.01 | 17.26 | 210,458 | +0.09(+0.52%) |
Apr 19, 2016 | 17.69 | 17.69 | 17.09 | 17.17 | 256,310 | -0.49(-2.77%) |
Apr 18, 2016 | 17.00 | 17.80 | 16.68 | 17.66 | 462,731 | +1.13(+6.84%) |
Apr 15, 2016 | 16.35 | 16.59 | 16.27 | 16.53 | 104,574 | +0.13(+0.79%) |
Apr 14, 2016 | 16.49 | 16.57 | 16.33 | 16.40 | 175,681 | -0.15(-0.91%) |
Apr 13, 2016 | 16.06 | 16.56 | 15.88 | 16.55 | 242,580 | +0.60(+3.76%) |
Apr 12, 2016 | 15.75 | 16.08 | 15.64 | 15.95 | 139,872 | +0.24(+1.53%) |
Apr 11, 2016 | 15.84 | 15.85 | 15.52 | 15.71 | 189,159 | -0.07(-0.44%) |
Apr 08, 2016 | 15.70 | 16.34 | 15.70 | 15.78 | 145,183 | -0.05(-0.32%) |
Apr 07, 2016 | 16.10 | 16.29 | 15.66 | 15.83 | 289,688 | -0.32(-1.98%) |
Apr 06, 2016 | 15.93 | 16.18 | 15.79 | 16.15 | 147,947 | +0.17(+1.06%) |
Apr 05, 2016 | 16.04 | 16.14 | 15.86 | 15.98 | 274,192 | -0.18(-1.11%) |
Apr 04, 2016 | 16.40 | 16.53 | 16.14 | 16.16 | 149,011 | -0.24(-1.46%) |
Apr 01, 2016 | 16.14 | 16.50 | 16.04 | 16.40 | 151,040 | +0.02(+0.12%) |
Mar 31, 2016 | 16.60 | 16.68 | 16.24 | 16.38 | 147,439 | -0.22(-1.33%) |
Mar 30, 2016 | 16.58 | 16.89 | 16.50 | 16.60 | 206,698 | +0.11(+0.67%) |
Mar 29, 2016 | 15.80 | 16.52 | 15.65 | 16.49 | 211,314 | +0.66(+4.17%) |
Mar 28, 2016 | 15.90 | 15.90 | 15.58 | 15.83 | 193,283 | -0.04(-0.25%) |
Mar 24, 2016 | 15.80 | 15.87 | 15.87 | 15.87 | 134,700 | -0.03(-0.19%) |
Mar 23, 2016 | 16.16 | 16.20 | 15.87 | 15.90 | 254,553 | -0.34(-2.09%) |
Mar 22, 2016 | 16.43 | 16.48 | 16.10 | 16.24 | 121,903 | -0.22(-1.34%) |
Mar 21, 2016 | 16.40 | 16.68 | 16.33 | 16.46 | 194,305 | +0.06(+0.37%) |
Mar 18, 2016 | 16.35 | 16.67 | 16.14 | 16.40 | 413,956 | +0.18(+1.11%) |
Mar 17, 2016 | 15.81 | 16.33 | 15.67 | 16.22 | 275,677 | +0.44(+2.79%) |
Mar 16, 2016 | 15.63 | 15.94 | 15.35 | 15.78 | 251,934 | +0.12(+0.77%) |
Mar 15, 2016 | 16.17 | 16.25 | 15.54 | 15.66 | 214,372 | -0.64(-3.93%) |
Mar 14, 2016 | 16.62 | 16.65 | 16.26 | 16.30 | 157,091 | -0.38(-2.28%) |
Mar 11, 2016 | 16.75 | 16.96 | 16.54 | 16.68 | 157,497 | +0.01(+0.06%) |
Mar 10, 2016 | 16.84 | 16.85 | 16.43 | 16.67 | 423,465 | -0.03(-0.18%) |
Mar 09, 2016 | 16.64 | 16.82 | 16.31 | 16.70 | 210,013 | +0.11(+0.66%) |
Mar 08, 2016 | 16.95 | 17.01 | 16.48 | 16.59 | 565,006 | -0.45(-2.64%) |
Mar 07, 2016 | 16.86 | 17.20 | 16.84 | 17.04 | 305,757 | +0.07(+0.41%) |
Mar 04, 2016 | 16.36 | 16.98 | 16.36 | 16.97 | 334,486 | +0.56(+3.41%) |
Mar 03, 2016 | 16.10 | 16.61 | 16.10 | 16.41 | 242,194 | +0.29(+1.80%) |
Mar 02, 2016 | 16.15 | 16.40 | 16.00 | 16.12 | 312,072 | -0.10(-0.62%) |