Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.00 | 14.03 | 13.58 | 13.74 | 212,967 | -0.25(-1.79%) |
May 27, 2016 | 13.76 | 13.99 | 13.99 | 13.99 | 34,600 | +0.18(+1.30%) |
May 26, 2016 | 13.96 | 14.03 | 13.79 | 13.81 | 33,746 | -0.11(-0.79%) |
May 25, 2016 | 13.96 | 14.20 | 13.90 | 13.92 | 28,220 | +0.01(+0.07%) |
May 24, 2016 | 14.06 | 14.19 | 13.80 | 13.91 | 16,821 | +0.02(+0.14%) |
May 23, 2016 | 14.00 | 14.12 | 13.80 | 13.89 | 25,872 | -0.22(-1.56%) |
May 20, 2016 | 13.96 | 14.33 | 13.74 | 14.11 | 41,614 | +0.08(+0.57%) |
May 19, 2016 | 14.87 | 14.15 | 13.98 | 14.03 | 44,931 | -0.12(-0.85%) |
May 18, 2016 | 14.67 | 14.69 | 13.78 | 14.15 | 41,217 | -0.57(-3.90%) |
May 17, 2016 | 14.57 | 14.95 | 14.57 | 14.72 | 10,327 | -0.14(-0.98%) |
May 16, 2016 | 14.83 | 15.00 | 14.46 | 14.87 | 16,859 | +0.05(+0.34%) |
May 13, 2016 | 15.20 | 15.20 | 14.55 | 14.82 | 442,527 | -0.18(-1.20%) |
May 12, 2016 | 15.72 | 15.73 | 14.01 | 15.00 | 114,370 | -0.79(-5.00%) |
May 11, 2016 | 15.86 | 15.86 | 15.42 | 15.79 | 16,272 | +0.11(+0.70%) |
May 10, 2016 | 15.80 | 16.20 | 15.45 | 15.68 | 14,812 | -0.19(-1.20%) |
May 09, 2016 | 16.08 | 16.27 | 15.40 | 15.87 | 22,880 | -0.21(-1.31%) |
May 06, 2016 | 16.27 | 16.32 | 15.28 | 16.08 | 5,077 | -0.08(-0.50%) |
May 05, 2016 | 17.32 | 17.32 | 16.04 | 16.16 | 85,322 | -1.15(-6.64%) |
May 04, 2016 | 16.89 | 17.31 | 16.64 | 17.31 | 133,247 | +0.51(+3.04%) |
May 03, 2016 | 16.84 | 17.32 | 16.80 | 16.80 | 22,707 | -0.37(-2.15%) |
May 02, 2016 | 16.78 | 17.31 | 16.34 | 17.17 | 24,504 | +0.30(+1.78%) |
Apr 29, 2016 | 16.96 | 17.28 | 16.44 | 16.87 | 4,280 | -0.12(-0.71%) |
Apr 28, 2016 | 17.13 | 17.35 | 16.91 | 16.99 | 26,154 | -0.28(-1.62%) |
Apr 27, 2016 | 17.41 | 17.64 | 17.02 | 17.27 | 13,845 | -0.32(-1.82%) |
Apr 26, 2016 | 17.74 | 17.74 | 17.34 | 17.59 | 14,844 | -0.11(-0.62%) |
Apr 25, 2016 | 17.58 | 17.74 | 17.29 | 17.70 | 12,996 | +0.18(+1.03%) |
Apr 22, 2016 | 18.05 | 18.05 | 17.39 | 17.52 | 17,736 | -0.21(-1.18%) |
Apr 21, 2016 | 17.33 | 18.21 | 17.25 | 17.73 | 18,128 | +0.56(+3.26%) |
Apr 20, 2016 | 17.80 | 17.80 | 17.17 | 17.17 | 12,387 | -0.58(-3.27%) |
Apr 19, 2016 | 17.81 | 18.22 | 17.52 | 17.75 | 74,895 | +0.02(+0.11%) |
Apr 18, 2016 | 17.52 | 18.22 | 17.03 | 17.73 | 10,492 | +0.19(+1.08%) |
Apr 15, 2016 | 18.19 | 18.33 | 17.08 | 17.54 | 42,227 | -0.85(-4.62%) |
Apr 14, 2016 | 18.19 | 18.58 | 18.01 | 18.39 | 21,217 | +0.22(+1.21%) |
Apr 13, 2016 | 18.49 | 18.94 | 18.17 | 18.17 | 14,082 | -0.24(-1.30%) |
Apr 12, 2016 | 18.62 | 18.81 | 18.18 | 18.41 | 23,645 | +0.07(+0.38%) |
Apr 11, 2016 | 18.45 | 18.81 | 18.18 | 18.34 | 16,636 | -0.07(-0.38%) |
Apr 08, 2016 | 18.60 | 18.80 | 18.11 | 18.41 | 20,639 | +0.26(+1.43%) |
Apr 07, 2016 | 18.79 | 18.80 | 17.68 | 18.15 | 40,507 | -0.70(-3.71%) |
Apr 06, 2016 | 18.48 | 18.85 | 18.28 | 18.85 | 77,050 | +0.42(+2.28%) |
Apr 05, 2016 | 18.74 | 18.84 | 18.30 | 18.43 | 11,278 | -0.20(-1.07%) |
Apr 04, 2016 | 18.70 | 19.05 | 18.45 | 18.63 | 21,584 | -0.10(-0.53%) |
Apr 01, 2016 | 18.31 | 18.81 | 18.31 | 18.73 | 92,983 | +0.18(+0.97%) |
Mar 31, 2016 | 18.70 | 18.95 | 18.10 | 18.55 | 45,182 | -0.19(-1.01%) |
Mar 30, 2016 | 18.17 | 18.80 | 18.17 | 18.74 | 17,314 | +0.71(+3.94%) |
Mar 29, 2016 | 17.92 | 18.50 | 17.86 | 18.03 | 43,983 | +0.02(+0.11%) |
Mar 28, 2016 | 17.63 | 18.02 | 17.48 | 18.01 | 8,278 | +0.44(+2.50%) |
Mar 24, 2016 | 17.69 | 17.57 | 17.57 | 17.57 | 6,800 | -0.34(-1.90%) |
Mar 23, 2016 | 17.92 | 18.49 | 17.24 | 17.91 | 86,926 | -0.09(-0.50%) |
Mar 22, 2016 | 17.75 | 18.00 | 17.61 | 18.00 | 11,657 | +0.04(+0.22%) |
Mar 21, 2016 | 17.86 | 17.97 | 17.74 | 17.96 | 3,906 | +0.30(+1.70%) |
Mar 18, 2016 | 17.39 | 18.07 | 17.39 | 17.66 | 8,979 | -0.10(-0.56%) |
Mar 17, 2016 | 18.56 | 18.56 | 17.76 | 17.76 | 12,756 | -0.54(-2.95%) |
Mar 16, 2016 | 18.03 | 18.70 | 17.38 | 18.30 | 72,976 | +0.16(+0.88%) |
Mar 15, 2016 | 18.22 | 18.59 | 17.95 | 18.14 | 34,086 | -0.27(-1.47%) |
Mar 14, 2016 | 18.31 | 18.76 | 17.97 | 18.41 | 30,027 | +0.23(+1.27%) |
Mar 11, 2016 | 18.05 | 18.42 | 17.94 | 18.18 | 7,363 | +0.05(+0.28%) |
Mar 10, 2016 | 17.96 | 18.13 | 17.82 | 18.13 | 40,116 | +0.25(+1.40%) |
Mar 09, 2016 | 17.93 | 17.95 | 17.44 | 17.88 | 13,008 | -0.12(-0.67%) |
Mar 08, 2016 | 17.72 | 18.00 | 17.13 | 18.00 | 12,759 | -0.08(-0.44%) |
Mar 07, 2016 | 17.75 | 18.08 | 17.56 | 18.08 | 55,319 | +0.28(+1.57%) |
Mar 04, 2016 | 17.27 | 18.00 | 16.65 | 17.80 | 47,998 | +0.44(+2.53%) |
Mar 03, 2016 | 16.62 | 17.44 | 16.24 | 17.36 | 28,708 | +0.37(+2.18%) |
Mar 02, 2016 | 16.85 | 17.46 | 15.25 | 16.99 | 36,080 | -0.03(-0.18%) |