Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.38 | 16.50 | 16.13 | 16.46 | 314,999 | +1.40(+9.26%) |
May 27, 2016 | 15.09 | 15.06 | 15.06 | 15.06 | 53,674 | +0.10(+0.68%) |
May 26, 2016 | 15.17 | 15.20 | 14.92 | 14.96 | 157,060 | -0.01(-0.06%) |
May 25, 2016 | 15.04 | 15.06 | 14.91 | 14.97 | 169,729 | -0.25(-1.64%) |
May 24, 2016 | 14.80 | 15.25 | 14.80 | 15.22 | 107,091 | +0.25(+1.67%) |
May 23, 2016 | 14.98 | 15.09 | 14.91 | 14.97 | 100,108 | -0.05(-0.31%) |
May 20, 2016 | 15.01 | 15.06 | 14.88 | 15.02 | 235,933 | +0.46(+3.17%) |
May 19, 2016 | 14.58 | 14.67 | 14.49 | 14.55 | 73,783 | +0.02(+0.13%) |
May 18, 2016 | 14.74 | 14.80 | 14.42 | 14.54 | 175,659 | -0.28(-1.87%) |
May 17, 2016 | 15.00 | 15.04 | 14.80 | 14.81 | 181,196 | -0.34(-2.26%) |
May 16, 2016 | 15.00 | 15.20 | 15.00 | 15.16 | 174,097 | +0.50(+3.40%) |
May 13, 2016 | 14.80 | 14.92 | 14.61 | 14.66 | 271,927 | -0.30(-2.04%) |
May 12, 2016 | 15.17 | 15.21 | 14.91 | 14.96 | 207,619 | +0.14(+0.94%) |
May 11, 2016 | 14.81 | 15.03 | 14.81 | 14.82 | 155,746 | -0.35(-2.31%) |
May 10, 2016 | 14.83 | 15.18 | 14.83 | 15.17 | 294,850 | +0.63(+4.32%) |
May 09, 2016 | 14.79 | 14.80 | 14.46 | 14.55 | 396,743 | -0.96(-6.20%) |
May 06, 2016 | 15.52 | 15.61 | 15.43 | 15.51 | 269,100 | -0.91(-5.52%) |
May 05, 2016 | 16.43 | 16.53 | 16.32 | 16.41 | 139,345 | +0.15(+0.91%) |
May 04, 2016 | 16.45 | 16.54 | 16.23 | 16.26 | 184,067 | -0.15(-0.90%) |
May 03, 2016 | 16.61 | 16.64 | 16.32 | 16.41 | 212,876 | +0.25(+1.54%) |
May 02, 2016 | 16.39 | 16.39 | 16.04 | 16.16 | 250,024 | +0.04(+0.23%) |
Apr 29, 2016 | 16.13 | 16.17 | 15.95 | 16.13 | 143,810 | +0.04(+0.23%) |
Apr 28, 2016 | 16.17 | 16.25 | 16.03 | 16.09 | 169,100 | -0.28(-1.69%) |
Apr 27, 2016 | 16.25 | 16.45 | 16.18 | 16.37 | 175,707 | -0.07(-0.45%) |
Apr 26, 2016 | 16.35 | 16.50 | 16.30 | 16.44 | 284,025 | +0.40(+2.48%) |
Apr 25, 2016 | 15.89 | 16.09 | 15.89 | 16.04 | 261,215 | -0.17(-1.03%) |
Apr 22, 2016 | 16.19 | 16.34 | 16.07 | 16.21 | 252,174 | +0.28(+1.74%) |
Apr 21, 2016 | 16.28 | 16.36 | 15.93 | 15.93 | 306,962 | -0.62(-3.74%) |
Apr 20, 2016 | 16.46 | 16.70 | 16.32 | 16.55 | 388,799 | -0.89(-5.09%) |
Apr 19, 2016 | 17.37 | 17.48 | 17.30 | 17.44 | 283,367 | +0.04(+0.21%) |
Apr 18, 2016 | 17.09 | 17.45 | 17.01 | 17.40 | 283,931 | -0.03(-0.16%) |
Apr 15, 2016 | 17.51 | 17.58 | 17.35 | 17.43 | 719,369 | -0.25(-1.41%) |
Apr 14, 2016 | 17.86 | 17.86 | 17.54 | 17.68 | 309,530 | -0.20(-1.14%) |
Apr 13, 2016 | 17.77 | 18.03 | 17.75 | 17.88 | 539,731 | +0.62(+3.59%) |
Apr 12, 2016 | 17.06 | 17.26 | 16.81 | 17.26 | 340,992 | +0.18(+1.03%) |
Apr 11, 2016 | 17.22 | 17.34 | 17.01 | 17.09 | 325,116 | +0.40(+2.38%) |
Apr 08, 2016 | 16.88 | 16.92 | 16.57 | 16.69 | 336,695 | +0.23(+1.40%) |
Apr 07, 2016 | 16.93 | 16.93 | 16.27 | 16.46 | 390,244 | -1.12(-6.36%) |
Apr 06, 2016 | 17.33 | 17.59 | 17.11 | 17.58 | 295,855 | +0.42(+2.42%) |
Apr 05, 2016 | 17.42 | 17.46 | 17.09 | 17.16 | 405,804 | +0.24(+1.42%) |
Apr 04, 2016 | 16.84 | 17.27 | 16.84 | 16.92 | 182,014 | -0.26(-1.51%) |
Apr 01, 2016 | 16.69 | 17.28 | 16.62 | 17.18 | 208,443 | +0.12(+0.70%) |
Mar 31, 2016 | 17.04 | 17.22 | 17.03 | 17.06 | 300,315 | -0.28(-1.60%) |
Mar 30, 2016 | 17.27 | 17.50 | 17.19 | 17.34 | 559,279 | +1.08(+6.65%) |
Mar 29, 2016 | 15.80 | 16.42 | 15.74 | 16.25 | 337,577 | -0.05(-0.28%) |
Mar 28, 2016 | 15.94 | 16.34 | 15.94 | 16.30 | 179,729 | +0.18(+1.09%) |
Mar 24, 2016 | 16.19 | 16.13 | 16.13 | 16.13 | 285,686 | -0.74(-4.38%) |
Mar 23, 2016 | 17.08 | 17.14 | 16.80 | 16.86 | 183,144 | -0.08(-0.49%) |
Mar 22, 2016 | 17.20 | 17.21 | 16.91 | 16.95 | 351,105 | -0.67(-3.83%) |
Mar 21, 2016 | 17.73 | 17.73 | 17.37 | 17.62 | 423,944 | +0.62(+3.64%) |
Mar 18, 2016 | 16.77 | 17.20 | 16.77 | 17.00 | 411,617 | +0.68(+4.19%) |
Mar 17, 2016 | 16.02 | 16.44 | 15.93 | 16.32 | 790,114 | +0.48(+3.03%) |
Mar 16, 2016 | 15.15 | 15.87 | 15.05 | 15.84 | 308,307 | +0.71(+4.70%) |
Mar 15, 2016 | 15.06 | 15.18 | 14.90 | 15.13 | 130,489 | -0.18(-1.15%) |
Mar 14, 2016 | 15.13 | 15.37 | 15.07 | 15.30 | 200,241 | +0.31(+2.10%) |
Mar 11, 2016 | 14.61 | 14.99 | 14.56 | 14.99 | 268,816 | +0.76(+5.32%) |
Mar 10, 2016 | 14.55 | 14.55 | 14.00 | 14.23 | 427,226 | -0.71(-4.76%) |
Mar 09, 2016 | 14.82 | 15.02 | 14.76 | 14.94 | 215,606 | -0.06(-0.43%) |
Mar 08, 2016 | 15.47 | 15.47 | 14.96 | 15.01 | 220,253 | -0.53(-3.39%) |
Mar 07, 2016 | 15.63 | 15.76 | 15.45 | 15.53 | 217,420 | -0.36(-2.27%) |
Mar 04, 2016 | 15.46 | 15.99 | 15.37 | 15.89 | 521,360 | +0.84(+5.59%) |
Mar 03, 2016 | 14.86 | 15.16 | 14.78 | 15.05 | 344,421 | +0.19(+1.31%) |
Mar 02, 2016 | 14.78 | 14.94 | 14.63 | 14.86 | 426,244 | +0.79(+5.58%) |