Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.53 | 17.00 | 16.53 | 16.82 | 139,707 | +0.44(+2.69%) |
May 27, 2016 | 16.24 | 16.38 | 16.38 | 16.38 | 148,600 | +0.24(+1.49%) |
May 26, 2016 | 16.28 | 16.43 | 16.14 | 16.14 | 99,305 | -0.13(-0.80%) |
May 25, 2016 | 16.30 | 16.45 | 16.13 | 16.27 | 147,515 | +0.12(+0.74%) |
May 24, 2016 | 16.08 | 16.31 | 15.88 | 16.15 | 166,108 | +0.10(+0.62%) |
May 23, 2016 | 15.89 | 16.43 | 15.80 | 16.05 | 150,868 | +0.22(+1.39%) |
May 20, 2016 | 15.21 | 15.95 | 14.99 | 15.83 | 195,285 | +0.79(+5.25%) |
May 19, 2016 | 15.29 | 15.69 | 14.93 | 15.04 | 191,466 | -0.39(-2.53%) |
May 18, 2016 | 15.09 | 15.55 | 15.09 | 15.43 | 276,124 | +0.21(+1.38%) |
May 17, 2016 | 15.44 | 15.62 | 15.10 | 15.22 | 240,153 | -0.18(-1.17%) |
May 16, 2016 | 14.50 | 15.50 | 14.47 | 15.40 | 354,062 | +0.82(+5.62%) |
May 13, 2016 | 14.23 | 14.84 | 14.15 | 14.58 | 212,401 | +0.30(+2.10%) |
May 12, 2016 | 14.75 | 14.75 | 13.94 | 14.28 | 238,145 | -0.53(-3.58%) |
May 11, 2016 | 15.04 | 16.30 | 14.73 | 14.81 | 350,061 | -0.29(-1.92%) |
May 10, 2016 | 15.14 | 15.30 | 14.72 | 15.10 | 251,882 | +0.00(+0.00%) |
May 09, 2016 | 14.76 | 15.46 | 14.44 | 15.10 | 225,691 | +0.40(+2.72%) |
May 06, 2016 | 15.07 | 15.07 | 14.50 | 14.70 | 243,100 | -0.26(-1.74%) |
May 05, 2016 | 15.92 | 15.99 | 14.96 | 14.96 | 245,976 | -0.77(-4.90%) |
May 04, 2016 | 16.07 | 16.18 | 15.43 | 15.73 | 226,465 | -0.42(-2.60%) |
May 03, 2016 | 16.82 | 16.93 | 16.13 | 16.15 | 264,406 | -0.85(-5.00%) |
May 02, 2016 | 16.90 | 17.03 | 16.30 | 17.00 | 211,319 | +0.12(+0.71%) |
Apr 29, 2016 | 16.57 | 17.27 | 16.29 | 16.88 | 412,099 | +0.19(+1.14%) |
Apr 28, 2016 | 18.96 | 19.00 | 14.58 | 16.69 | 1,013,928 | -0.81(-4.63%) |
Apr 27, 2016 | 17.55 | 18.00 | 17.25 | 17.50 | 446,772 | -0.12(-0.68%) |
Apr 26, 2016 | 18.49 | 18.49 | 17.55 | 17.62 | 271,932 | -0.76(-4.13%) |
Apr 25, 2016 | 18.85 | 19.15 | 18.26 | 18.38 | 136,303 | -0.45(-2.39%) |
Apr 22, 2016 | 18.11 | 18.83 | 17.70 | 18.83 | 288,733 | +0.75(+4.15%) |
Apr 21, 2016 | 17.24 | 18.30 | 17.21 | 18.08 | 180,633 | +0.80(+4.63%) |
Apr 20, 2016 | 18.16 | 18.17 | 16.75 | 17.28 | 275,276 | -0.42(-2.37%) |
Apr 19, 2016 | 18.79 | 18.98 | 17.52 | 17.70 | 292,050 | -0.89(-4.79%) |
Apr 18, 2016 | 18.00 | 18.86 | 17.76 | 18.59 | 333,022 | +0.53(+2.93%) |
Apr 15, 2016 | 18.09 | 18.33 | 17.81 | 18.06 | 241,388 | -0.17(-0.93%) |
Apr 14, 2016 | 17.81 | 18.44 | 17.26 | 18.23 | 204,561 | +0.42(+2.36%) |
Apr 13, 2016 | 16.75 | 17.95 | 16.57 | 17.81 | 299,255 | +1.21(+7.29%) |
Apr 12, 2016 | 16.69 | 16.95 | 16.16 | 16.60 | 160,420 | -0.13(-0.78%) |
Apr 11, 2016 | 17.17 | 17.41 | 16.62 | 16.73 | 156,698 | -0.37(-2.16%) |
Apr 08, 2016 | 17.71 | 17.71 | 16.76 | 17.10 | 256,802 | -0.33(-1.89%) |
Apr 07, 2016 | 17.35 | 17.80 | 17.13 | 17.43 | 273,963 | +0.09(+0.52%) |
Apr 06, 2016 | 16.39 | 17.45 | 16.22 | 17.34 | 357,626 | +0.98(+5.99%) |
Apr 05, 2016 | 16.25 | 16.53 | 15.82 | 16.36 | 242,565 | +0.04(+0.25%) |
Apr 04, 2016 | 15.71 | 16.54 | 15.34 | 16.32 | 245,484 | +0.67(+4.28%) |
Apr 01, 2016 | 14.52 | 16.02 | 14.43 | 15.65 | 354,591 | +1.19(+8.23%) |
Mar 31, 2016 | 14.06 | 14.87 | 13.73 | 14.46 | 273,066 | +0.34(+2.41%) |
Mar 30, 2016 | 14.55 | 15.08 | 14.02 | 14.12 | 365,682 | -0.42(-2.89%) |
Mar 29, 2016 | 14.17 | 14.57 | 13.81 | 14.54 | 304,896 | +0.38(+2.68%) |
Mar 28, 2016 | 14.23 | 14.60 | 13.72 | 14.16 | 504,204 | -0.01(-0.07%) |
Mar 24, 2016 | 13.46 | 14.17 | 14.17 | 14.17 | 255,000 | +0.58(+4.27%) |
Mar 23, 2016 | 14.13 | 14.28 | 13.30 | 13.59 | 280,404 | -0.53(-3.75%) |
Mar 22, 2016 | 13.82 | 14.41 | 13.71 | 14.12 | 280,658 | +0.21(+1.51%) |
Mar 21, 2016 | 12.63 | 14.44 | 12.57 | 13.91 | 526,217 | +1.27(+10.05%) |
Mar 18, 2016 | 12.51 | 12.77 | 12.07 | 12.64 | 487,271 | +0.22(+1.77%) |
Mar 17, 2016 | 12.88 | 13.18 | 12.09 | 12.42 | 517,048 | -0.57(-4.39%) |
Mar 16, 2016 | 13.28 | 13.46 | 12.93 | 12.99 | 179,297 | -0.36(-2.70%) |
Mar 15, 2016 | 14.75 | 14.76 | 13.26 | 13.35 | 298,352 | -1.54(-10.34%) |
Mar 14, 2016 | 14.19 | 15.33 | 14.19 | 14.89 | 245,812 | +0.62(+4.34%) |
Mar 11, 2016 | 13.74 | 14.30 | 13.66 | 14.27 | 227,745 | +0.63(+4.62%) |
Mar 10, 2016 | 13.95 | 14.28 | 13.30 | 13.64 | 238,873 | -0.17(-1.23%) |
Mar 09, 2016 | 14.00 | 14.09 | 13.51 | 13.81 | 315,313 | -0.17(-1.22%) |
Mar 08, 2016 | 15.25 | 15.30 | 13.90 | 13.98 | 411,926 | -1.31(-8.57%) |
Mar 07, 2016 | 13.52 | 15.62 | 13.28 | 15.29 | 358,542 | +1.63(+11.93%) |
Mar 04, 2016 | 14.19 | 14.25 | 13.38 | 13.66 | 436,503 | -0.61(-4.27%) |
Mar 03, 2016 | 13.99 | 14.42 | 13.73 | 14.27 | 352,291 | +0.35(+2.51%) |
Mar 02, 2016 | 13.18 | 14.06 | 12.29 | 13.92 | 236,076 | +0.72(+5.45%) |