Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.49 | 0 | -0.07(-0.40%) | |||
May 28, 2016 | 17.59 | 17.24 | 17.56 | 0 | +0.00(+0.00%) | |
May 27, 2016 | 17.59 | 17.24 | 17.56 | 0 | +0.04(+0.23%) | |
May 26, 2016 | 17.52 | 0 | +0.36(+2.10%) | |||
May 25, 2016 | 17.16 | 0 | +0.55(+3.31%) | |||
May 24, 2016 | 16.61 | 0 | -0.19(-1.13%) | |||
May 23, 2016 | 16.80 | 0 | -0.25(-1.47%) | |||
May 21, 2016 | 17.29 | 16.59 | 17.05 | 0 | +0.00(+0.00%) | |
May 20, 2016 | 17.29 | 16.59 | 17.05 | 0 | -0.02(-0.12%) | |
May 19, 2016 | 17.07 | 0 | +0.26(+1.55%) | |||
May 18, 2016 | 16.81 | 0 | -0.01(-0.06%) | |||
May 17, 2016 | 16.82 | 0 | -0.07(-0.41%) | |||
May 16, 2016 | 16.89 | 0 | +0.20(+1.20%) | |||
May 14, 2016 | 16.99 | 16.30 | 16.69 | 0 | +0.00(+0.00%) | |
May 13, 2016 | 16.99 | 16.30 | 16.69 | 0 | -0.05(-0.30%) | |
May 12, 2016 | 16.74 | 0 | -0.03(-0.18%) | |||
May 11, 2016 | 16.77 | 0 | +0.75(+4.68%) | |||
May 10, 2016 | 16.02 | 0 | +0.14(+0.88%) | |||
May 09, 2016 | 15.88 | 0 | +0.08(+0.51%) | |||
May 07, 2016 | 16.04 | 15.62 | 15.80 | 0 | +0.00(+0.00%) | |
May 06, 2016 | 16.04 | 15.62 | 15.80 | 0 | +0.06(+0.38%) | |
May 05, 2016 | 15.74 | 0 | -0.91(-5.47%) | |||
May 04, 2016 | 16.65 | 0 | +0.40(+2.46%) | |||
May 03, 2016 | 16.25 | 0 | +0.04(+0.25%) | |||
May 02, 2016 | 16.21 | 0 | -0.16(-0.98%) | |||
Apr 30, 2016 | 16.40 | 15.63 | 16.37 | 0 | +0.00(+0.00%) | |
Apr 29, 2016 | 16.40 | 15.63 | 16.37 | 0 | +0.05(+0.31%) | |
Apr 28, 2016 | 16.32 | 0 | +0.77(+4.95%) | |||
Apr 27, 2016 | 15.55 | 0 | -0.22(-1.40%) | |||
Apr 26, 2016 | 15.77 | 0 | +0.14(+0.90%) | |||
Apr 25, 2016 | 15.63 | 0 | +0.47(+3.10%) | |||
Apr 23, 2016 | 15.78 | 15.13 | 15.16 | 0 | +0.00(+0.00%) | |
Apr 22, 2016 | 15.78 | 15.13 | 15.16 | 0 | -0.10(-0.66%) | |
Apr 21, 2016 | 15.26 | 0 | -0.31(-1.99%) | |||
Apr 20, 2016 | 15.57 | 0 | +0.40(+2.64%) | |||
Apr 19, 2016 | 15.17 | 0 | -0.18(-1.17%) | |||
Apr 18, 2016 | 15.35 | 0 | +0.33(+2.20%) | |||
Apr 16, 2016 | 15.12 | 14.19 | 15.02 | 0 | +0.00(+0.00%) | |
Apr 15, 2016 | 15.12 | 14.19 | 15.02 | 0 | -0.02(-0.13%) | |
Apr 14, 2016 | 15.04 | 0 | +1.03(+7.35%) | |||
Apr 13, 2016 | 14.01 | 0 | -0.06(-0.43%) | |||
Apr 12, 2016 | 14.07 | 0 | -0.08(-0.57%) | |||
Apr 11, 2016 | 14.15 | 0 | -0.55(-3.74%) | |||
Apr 09, 2016 | 14.75 | 14.23 | 14.70 | 0 | +0.00(+0.00%) | |
Apr 08, 2016 | 14.75 | 14.23 | 14.70 | 0 | +0.01(+0.07%) | |
Apr 07, 2016 | 14.69 | 0 | +0.07(+0.48%) | |||
Apr 06, 2016 | 14.62 | 0 | -0.02(-0.14%) | |||
Apr 05, 2016 | 14.64 | 0 | +0.00(+0.00%) | |||
Apr 04, 2016 | 14.64 | 0 | -0.61(-4.00%) | |||
Apr 02, 2016 | 15.41 | 14.98 | 15.25 | 0 | +0.00(+0.00%) | |
Apr 01, 2016 | 15.41 | 14.98 | 15.25 | 0 | +0.07(+0.46%) | |
Mar 31, 2016 | 15.18 | 0 | -0.69(-4.35%) | |||
Mar 30, 2016 | 15.87 | 0 | +0.01(+0.06%) | |||
Mar 29, 2016 | 15.86 | 0 | -0.08(-0.50%) | |||
Mar 28, 2016 | 15.94 | 0 | +0.18(+1.14%) | |||
Mar 25, 2016 | 16.72 | 15.76 | 15.76 | 0 | +0.00(+0.00%) | |
Mar 24, 2016 | 16.72 | 15.76 | 15.76 | 0 | -0.11(-0.69%) | |
Mar 23, 2016 | 15.87 | 0 | -0.71(-4.28%) | |||
Mar 22, 2016 | 16.58 | 0 | +0.29(+1.78%) | |||
Mar 21, 2016 | 16.29 | 0 | +0.37(+2.32%) | |||
Mar 19, 2016 | 16.10 | 15.71 | 15.92 | 0 | +0.00(+0.00%) | |
Mar 18, 2016 | 16.10 | 15.71 | 15.92 | 0 | -0.05(-0.31%) | |
Mar 17, 2016 | 15.97 | 0 | +0.50(+3.23%) | |||
Mar 16, 2016 | 15.47 | 0 | +0.15(+0.98%) | |||
Mar 15, 2016 | 15.32 | 0 | -0.10(-0.65%) | |||
Mar 14, 2016 | 15.42 | 0 | +0.21(+1.38%) | |||
Mar 12, 2016 | 15.34 | 14.85 | 15.21 | 0 | +0.00(+0.00%) | |
Mar 11, 2016 | 15.34 | 14.85 | 15.21 | 0 | +0.08(+0.53%) | |
Mar 10, 2016 | 15.13 | 0 | +0.49(+3.35%) | |||
Mar 09, 2016 | 14.94 | 14.56 | 14.64 | 0 | -0.23(-1.55%) | |
Mar 08, 2016 | 14.87 | 14.44 | 14.87 | 0 | +0.22(+1.50%) | |
Mar 07, 2016 | 14.87 | 14.54 | 14.65 | 0 | -0.14(-0.95%) | |
Mar 05, 2016 | 14.93 | 14.67 | 14.79 | 0 | +0.00(+0.00%) | |
Mar 04, 2016 | 14.93 | 14.67 | 14.79 | 0 | -0.04(-0.27%) | |
Mar 03, 2016 | 14.83 | 0 | +0.18(+1.23%) | |||
Mar 02, 2016 | 14.69 | 14.30 | 14.65 | 0 | +0.22(+1.52%) |