Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.79 | 15.79 | 15.35 | 15.62 | 292,176 | -0.23(-1.45%) |
May 27, 2016 | 15.85 | 15.85 | 15.85 | 0 | -0.15(-0.94%) | |
May 26, 2016 | 15.96 | 16.06 | 15.83 | 16.00 | 652,044 | -0.60(-3.61%) |
May 25, 2016 | 16.62 | 16.73 | 16.46 | 16.60 | 72,899 | +0.23(+1.37%) |
May 24, 2016 | 15.98 | 16.42 | 15.98 | 16.38 | 74,760 | +0.64(+4.07%) |
May 23, 2016 | 15.66 | 15.83 | 15.64 | 15.73 | 130,121 | +0.09(+0.61%) |
May 20, 2016 | 15.52 | 15.71 | 15.52 | 15.64 | 219,175 | +0.21(+1.36%) |
May 19, 2016 | 15.47 | 15.66 | 15.35 | 15.43 | 417,175 | +0.43(+2.87%) |
May 18, 2016 | 14.86 | 15.28 | 14.83 | 15.00 | 87,439 | +0.27(+1.83%) |
May 17, 2016 | 15.04 | 15.05 | 14.67 | 14.73 | 134,664 | -0.30(-2.00%) |
May 16, 2016 | 14.93 | 15.06 | 14.88 | 15.03 | 63,983 | +0.13(+0.87%) |
May 13, 2016 | 15.14 | 15.20 | 14.90 | 14.90 | 83,636 | -0.44(-2.87%) |
May 12, 2016 | 15.45 | 15.51 | 15.21 | 15.34 | 49,267 | -0.05(-0.32%) |
May 11, 2016 | 15.22 | 15.59 | 15.22 | 15.39 | 69,563 | -0.33(-2.10%) |
May 10, 2016 | 15.38 | 15.75 | 15.34 | 15.72 | 59,443 | +0.33(+2.14%) |
May 09, 2016 | 15.18 | 15.41 | 15.18 | 15.39 | 58,705 | -0.06(-0.39%) |
May 06, 2016 | 15.26 | 15.54 | 15.25 | 15.45 | 632,690 | +0.21(+1.38%) |
May 05, 2016 | 15.16 | 15.28 | 15.02 | 15.24 | 94,023 | -0.48(-3.05%) |
May 04, 2016 | 15.74 | 15.86 | 15.60 | 15.72 | 91,765 | -0.38(-2.36%) |
May 03, 2016 | 16.16 | 16.19 | 16.00 | 16.10 | 278,869 | -0.38(-2.34%) |
May 02, 2016 | 16.56 | 16.58 | 16.40 | 16.48 | 84,366 | -0.23(-1.41%) |
Apr 29, 2016 | 16.98 | 16.98 | 16.63 | 16.72 | 61,017 | -0.20(-1.18%) |
Apr 28, 2016 | 16.82 | 17.09 | 16.76 | 16.92 | 39,710 | +0.08(+0.48%) |
Apr 27, 2016 | 16.81 | 16.95 | 16.75 | 16.84 | 49,295 | -0.02(-0.12%) |
Apr 26, 2016 | 16.77 | 16.87 | 16.71 | 16.86 | 63,905 | +0.56(+3.44%) |
Apr 25, 2016 | 16.18 | 16.35 | 16.14 | 16.30 | 67,462 | -0.32(-1.93%) |
Apr 22, 2016 | 16.66 | 16.74 | 16.59 | 16.62 | 123,193 | -0.15(-0.89%) |
Apr 21, 2016 | 16.97 | 16.98 | 16.71 | 16.77 | 36,383 | +0.09(+0.54%) |
Apr 20, 2016 | 16.81 | 16.87 | 16.68 | 16.68 | 119,750 | +0.23(+1.40%) |
Apr 19, 2016 | 16.60 | 16.61 | 16.37 | 16.45 | 82,519 | -0.30(-1.79%) |
Apr 18, 2016 | 16.64 | 16.82 | 16.64 | 16.75 | 60,606 | +0.18(+1.09%) |
Apr 15, 2016 | 16.56 | 16.67 | 16.52 | 16.57 | 61,126 | +0.07(+0.42%) |
Apr 14, 2016 | 16.47 | 16.51 | 16.30 | 16.50 | 111,026 | -0.02(-0.12%) |
Apr 13, 2016 | 16.36 | 16.52 | 16.21 | 16.52 | 81,584 | +1.14(+7.41%) |
Apr 12, 2016 | 15.55 | 15.59 | 14.83 | 15.38 | 105,802 | -0.78(-4.83%) |
Apr 11, 2016 | 16.25 | 16.56 | 15.95 | 16.16 | 124,586 | +0.62(+3.99%) |
Apr 08, 2016 | 15.62 | 15.72 | 15.50 | 15.54 | 670,770 | +0.87(+5.93%) |
Apr 07, 2016 | 14.85 | 14.86 | 14.60 | 14.67 | 111,437 | -0.72(-4.68%) |
Apr 06, 2016 | 15.41 | 15.44 | 15.15 | 15.39 | 374,943 | +0.34(+2.26%) |
Apr 05, 2016 | 15.34 | 15.36 | 15.05 | 15.05 | 1,809,536 | -0.84(-5.27%) |
Apr 04, 2016 | 16.05 | 16.09 | 15.86 | 15.89 | 117,618 | -0.38(-2.35%) |
Apr 01, 2016 | 16.35 | 16.39 | 16.22 | 16.27 | 68,599 | -0.38(-2.28%) |
Mar 31, 2016 | 16.53 | 16.75 | 16.53 | 16.65 | 67,481 | +0.18(+1.12%) |
Mar 30, 2016 | 16.56 | 16.60 | 16.38 | 16.46 | 73,750 | -0.14(-0.81%) |
Mar 29, 2016 | 16.23 | 16.69 | 16.18 | 16.60 | 136,021 | +0.25(+1.53%) |
Mar 28, 2016 | 16.24 | 16.42 | 16.24 | 16.35 | 70,653 | +0.11(+0.66%) |
Mar 24, 2016 | 16.24 | 16.24 | 16.24 | 0 | -0.15(-0.93%) | |
Mar 23, 2016 | 16.70 | 16.74 | 16.36 | 16.39 | 56,129 | -0.62(-3.62%) |
Mar 22, 2016 | 16.68 | 17.04 | 16.68 | 17.01 | 89,358 | -0.09(-0.53%) |
Mar 21, 2016 | 17.09 | 17.20 | 17.01 | 17.10 | 63,359 | +0.19(+1.09%) |
Mar 18, 2016 | 17.16 | 17.16 | 16.84 | 16.91 | 78,571 | -0.32(-1.86%) |
Mar 17, 2016 | 17.00 | 17.25 | 16.88 | 17.23 | 214,891 | -0.39(-2.21%) |
Mar 16, 2016 | 17.25 | 17.65 | 17.22 | 17.62 | 236,772 | -0.16(-0.87%) |
Mar 15, 2016 | 17.62 | 17.81 | 17.61 | 17.78 | 791,567 | -0.07(-0.39%) |
Mar 14, 2016 | 17.90 | 17.94 | 17.67 | 17.85 | 498,847 | -0.60(-3.25%) |
Mar 11, 2016 | 18.08 | 18.50 | 18.08 | 18.45 | 187,865 | +1.27(+7.42%) |
Mar 10, 2016 | 17.37 | 17.74 | 16.96 | 17.18 | 2,912,101 | +0.48(+2.84%) |
Mar 09, 2016 | 16.78 | 16.83 | 16.66 | 16.70 | 2,608,227 | +0.22(+1.33%) |
Mar 08, 2016 | 16.55 | 16.58 | 16.42 | 16.48 | 1,499,812 | +0.22(+1.35%) |
Mar 07, 2016 | 15.95 | 16.38 | 15.95 | 16.26 | 214,487 | -0.32(-1.93%) |
Mar 04, 2016 | 16.67 | 16.67 | 16.54 | 16.58 | 52,011 | -0.48(-2.81%) |
Mar 03, 2016 | 16.81 | 17.06 | 16.80 | 17.06 | 29,574 | +0.85(+5.24%) |
Mar 02, 2016 | 15.97 | 16.21 | 15.97 | 16.21 | 26,552 | +0.57(+3.64%) |