Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.14 | 17.14 | 16.61 | 16.94 | 59,192 | -0.22(-1.27%) |
May 27, 2016 | 17.18 | 17.15 | 17.15 | 17.15 | 27,648 | -0.04(-0.23%) |
May 26, 2016 | 17.53 | 17.53 | 17.12 | 17.19 | 25,012 | -0.30(-1.74%) |
May 25, 2016 | 17.52 | 17.66 | 17.42 | 17.50 | 46,273 | +0.01(+0.05%) |
May 24, 2016 | 16.99 | 17.60 | 16.86 | 17.49 | 123,458 | +0.66(+3.89%) |
May 23, 2016 | 16.76 | 17.22 | 16.71 | 16.83 | 63,888 | +0.07(+0.44%) |
May 20, 2016 | 16.71 | 16.92 | 16.61 | 16.76 | 44,064 | +0.15(+0.91%) |
May 19, 2016 | 16.48 | 16.99 | 16.32 | 16.61 | 50,255 | +0.05(+0.31%) |
May 18, 2016 | 16.31 | 16.75 | 16.27 | 16.55 | 68,993 | +0.11(+0.66%) |
May 17, 2016 | 16.82 | 16.92 | 16.44 | 16.45 | 71,938 | -0.46(-2.70%) |
May 16, 2016 | 16.64 | 17.14 | 16.56 | 16.90 | 70,387 | +0.16(+0.93%) |
May 13, 2016 | 16.45 | 16.86 | 16.44 | 16.74 | 50,497 | +0.22(+1.34%) |
May 12, 2016 | 16.84 | 16.84 | 16.47 | 16.52 | 56,773 | -0.30(-1.76%) |
May 11, 2016 | 17.00 | 17.00 | 16.72 | 16.82 | 41,969 | -0.24(-1.42%) |
May 10, 2016 | 17.24 | 17.34 | 16.98 | 17.06 | 44,048 | -0.21(-1.23%) |
May 09, 2016 | 16.70 | 17.73 | 16.70 | 17.27 | 121,225 | +0.46(+2.76%) |
May 06, 2016 | 16.75 | 16.90 | 16.57 | 16.81 | 81,363 | -0.10(-0.56%) |
May 05, 2016 | 16.91 | 17.04 | 16.80 | 16.91 | 94,178 | +0.00(+0.03%) |
May 04, 2016 | 16.86 | 17.03 | 16.45 | 16.90 | 50,545 | -0.02(-0.13%) |
May 03, 2016 | 16.89 | 17.06 | 16.80 | 16.92 | 87,729 | -0.08(-0.49%) |
May 02, 2016 | 16.93 | 17.08 | 16.89 | 17.01 | 59,874 | +0.02(+0.13%) |
Apr 29, 2016 | 16.74 | 16.99 | 16.68 | 16.98 | 41,105 | +0.27(+1.61%) |
Apr 28, 2016 | 17.26 | 17.30 | 16.61 | 16.71 | 57,793 | -0.60(-3.48%) |
Apr 27, 2016 | 17.30 | 17.42 | 17.12 | 17.32 | 37,308 | -0.04(-0.23%) |
Apr 26, 2016 | 17.02 | 17.46 | 16.99 | 17.36 | 54,888 | +0.38(+2.22%) |
Apr 25, 2016 | 16.93 | 17.01 | 16.71 | 16.98 | 54,245 | -0.12(-0.71%) |
Apr 22, 2016 | 17.03 | 17.14 | 16.89 | 17.10 | 76,433 | +0.00(+0.00%) |
Apr 21, 2016 | 16.84 | 17.22 | 16.38 | 17.10 | 248,031 | +0.30(+1.78%) |
Apr 20, 2016 | 16.85 | 17.13 | 16.71 | 16.80 | 61,141 | -0.14(-0.85%) |
Apr 19, 2016 | 17.10 | 17.25 | 16.68 | 16.94 | 40,253 | -0.26(-1.49%) |
Apr 18, 2016 | 16.94 | 17.27 | 16.94 | 17.20 | 37,027 | +0.09(+0.53%) |
Apr 15, 2016 | 17.18 | 17.29 | 16.86 | 17.11 | 54,478 | -0.12(-0.68%) |
Apr 14, 2016 | 16.99 | 17.31 | 16.73 | 17.23 | 49,778 | +0.20(+1.17%) |
Apr 13, 2016 | 16.93 | 17.14 | 15.38 | 17.03 | 94,796 | +0.15(+0.90%) |
Apr 12, 2016 | 16.54 | 17.00 | 16.54 | 16.87 | 70,986 | +0.37(+2.23%) |
Apr 11, 2016 | 16.47 | 16.58 | 16.38 | 16.51 | 69,848 | +0.14(+0.85%) |
Apr 08, 2016 | 16.03 | 16.43 | 16.03 | 16.37 | 36,884 | +0.49(+3.09%) |
Apr 07, 2016 | 15.79 | 16.32 | 15.79 | 15.88 | 220,567 | +0.05(+0.33%) |
Apr 06, 2016 | 15.69 | 15.85 | 15.49 | 15.82 | 56,616 | +0.11(+0.69%) |
Apr 05, 2016 | 15.95 | 16.00 | 15.63 | 15.72 | 78,974 | -0.25(-1.58%) |
Apr 04, 2016 | 16.09 | 16.14 | 15.86 | 15.97 | 58,388 | -0.16(-0.97%) |
Apr 01, 2016 | 15.42 | 16.13 | 15.41 | 16.12 | 61,335 | +0.46(+2.94%) |
Mar 31, 2016 | 15.72 | 15.81 | 15.59 | 15.66 | 48,538 | -0.01(-0.05%) |
Mar 30, 2016 | 15.71 | 15.73 | 15.58 | 15.67 | 39,838 | +0.04(+0.25%) |
Mar 29, 2016 | 15.13 | 15.72 | 15.06 | 15.63 | 50,607 | +0.49(+3.21%) |
Mar 28, 2016 | 15.29 | 15.29 | 14.94 | 15.15 | 51,061 | -0.06(-0.37%) |
Mar 24, 2016 | 14.97 | 15.20 | 15.20 | 15.20 | 48,614 | +0.24(+1.60%) |
Mar 23, 2016 | 15.19 | 15.43 | 14.97 | 14.97 | 71,194 | -0.24(-1.57%) |
Mar 22, 2016 | 15.21 | 15.26 | 15.08 | 15.20 | 33,161 | -0.03(-0.17%) |
Mar 21, 2016 | 15.38 | 15.41 | 15.13 | 15.23 | 37,864 | -0.27(-1.77%) |
Mar 18, 2016 | 15.01 | 15.50 | 14.98 | 15.50 | 135,202 | +0.53(+3.55%) |
Mar 17, 2016 | 14.69 | 15.02 | 14.68 | 14.97 | 70,968 | +0.30(+2.05%) |
Mar 16, 2016 | 14.65 | 14.71 | 14.59 | 14.67 | 86,169 | +0.03(+0.18%) |
Mar 15, 2016 | 14.79 | 14.85 | 14.62 | 14.65 | 56,646 | -0.16(-1.07%) |
Mar 14, 2016 | 14.61 | 15.01 | 14.61 | 14.81 | 41,213 | +0.10(+0.70%) |
Mar 11, 2016 | 14.59 | 14.75 | 14.50 | 14.70 | 62,227 | +0.30(+2.06%) |
Mar 10, 2016 | 14.68 | 14.68 | 14.36 | 14.41 | 49,203 | -0.18(-1.26%) |
Mar 09, 2016 | 14.56 | 14.81 | 14.43 | 14.59 | 55,896 | +0.05(+0.35%) |
Mar 08, 2016 | 14.53 | 14.82 | 14.35 | 14.54 | 53,964 | -0.03(-0.24%) |
Mar 07, 2016 | 14.05 | 14.59 | 14.05 | 14.57 | 104,042 | +0.54(+3.82%) |
Mar 04, 2016 | 14.43 | 14.72 | 13.99 | 14.04 | 59,321 | -0.48(-3.31%) |
Mar 03, 2016 | 13.95 | 14.54 | 13.95 | 14.52 | 103,070 | +0.57(+4.09%) |
Mar 02, 2016 | 13.93 | 13.99 | 13.58 | 13.95 | 161,886 | +0.19(+1.37%) |