Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.75 | 16.82 | 16.29 | 16.72 | 277,360 | +0.12(+0.72%) |
May 27, 2016 | 16.57 | 16.60 | 16.60 | 16.60 | 234,700 | -0.05(-0.30%) |
May 26, 2016 | 16.90 | 17.03 | 16.46 | 16.65 | 156,349 | -0.02(-0.12%) |
May 25, 2016 | 17.02 | 17.25 | 16.55 | 16.67 | 143,174 | -0.22(-1.30%) |
May 24, 2016 | 16.50 | 16.99 | 16.31 | 16.89 | 143,372 | +0.43(+2.61%) |
May 23, 2016 | 17.04 | 17.49 | 16.27 | 16.46 | 89,919 | -0.53(-3.12%) |
May 20, 2016 | 15.68 | 17.12 | 15.53 | 16.99 | 169,099 | +1.46(+9.40%) |
May 19, 2016 | 16.23 | 16.35 | 15.13 | 15.53 | 117,273 | -0.68(-4.19%) |
May 18, 2016 | 15.48 | 16.50 | 15.48 | 16.21 | 130,040 | +0.62(+3.98%) |
May 17, 2016 | 16.01 | 16.26 | 15.20 | 15.59 | 165,604 | -0.49(-3.05%) |
May 16, 2016 | 15.28 | 16.15 | 15.21 | 16.08 | 157,880 | +0.97(+6.42%) |
May 13, 2016 | 14.94 | 15.24 | 14.86 | 15.11 | 162,661 | +0.10(+0.67%) |
May 12, 2016 | 15.25 | 15.35 | 14.78 | 15.01 | 308,632 | -0.06(-0.40%) |
May 11, 2016 | 14.84 | 15.42 | 14.08 | 15.07 | 356,075 | -0.28(-1.82%) |
May 10, 2016 | 15.71 | 15.71 | 15.06 | 15.35 | 104,639 | -0.19(-1.22%) |
May 09, 2016 | 15.21 | 15.97 | 15.05 | 15.54 | 147,694 | +0.44(+2.91%) |
May 06, 2016 | 15.94 | 16.28 | 14.54 | 15.10 | 304,199 | -0.85(-5.33%) |
May 05, 2016 | 17.09 | 17.09 | 15.16 | 15.95 | 266,676 | -1.10(-6.45%) |
May 04, 2016 | 18.52 | 18.64 | 16.41 | 17.05 | 289,764 | -1.60(-8.58%) |
May 03, 2016 | 18.84 | 19.69 | 18.62 | 18.65 | 111,406 | -0.45(-2.36%) |
May 02, 2016 | 19.11 | 19.30 | 18.31 | 19.10 | 218,825 | +0.04(+0.21%) |
Apr 29, 2016 | 18.83 | 19.55 | 18.50 | 19.06 | 235,918 | +0.36(+1.93%) |
Apr 28, 2016 | 18.42 | 19.77 | 17.80 | 18.70 | 290,984 | +0.61(+3.37%) |
Apr 27, 2016 | 19.50 | 19.99 | 17.69 | 18.09 | 1,001,778 | -0.34(-1.84%) |
Apr 26, 2016 | 19.16 | 19.79 | 18.05 | 18.43 | 101,120 | -0.41(-2.18%) |
Apr 25, 2016 | 18.84 | 18.95 | 18.50 | 18.84 | 165,457 | +0.01(+0.05%) |
Apr 22, 2016 | 18.48 | 18.94 | 18.24 | 18.83 | 106,823 | +0.40(+2.17%) |
Apr 21, 2016 | 17.84 | 18.60 | 17.70 | 18.43 | 99,234 | +0.51(+2.85%) |
Apr 20, 2016 | 18.07 | 18.26 | 17.59 | 17.92 | 130,625 | -0.05(-0.28%) |
Apr 19, 2016 | 19.10 | 19.20 | 17.80 | 17.97 | 219,934 | -0.99(-5.22%) |
Apr 18, 2016 | 18.58 | 19.10 | 18.38 | 18.96 | 166,466 | +0.42(+2.27%) |
Apr 15, 2016 | 19.00 | 19.02 | 18.43 | 18.54 | 144,656 | -0.26(-1.38%) |
Apr 14, 2016 | 18.99 | 18.99 | 18.37 | 18.80 | 74,108 | -0.07(-0.37%) |
Apr 13, 2016 | 18.65 | 19.12 | 18.26 | 18.87 | 103,941 | +0.32(+1.73%) |
Apr 12, 2016 | 18.72 | 19.08 | 18.05 | 18.55 | 76,268 | -0.19(-1.01%) |
Apr 11, 2016 | 18.97 | 19.30 | 18.60 | 18.74 | 126,989 | +0.00(+0.00%) |
Apr 08, 2016 | 19.31 | 19.45 | 18.45 | 18.74 | 115,571 | -0.22(-1.16%) |
Apr 07, 2016 | 19.56 | 19.90 | 18.71 | 18.96 | 96,378 | -0.37(-1.91%) |
Apr 06, 2016 | 18.34 | 19.49 | 18.34 | 19.33 | 235,646 | +1.16(+6.38%) |
Apr 05, 2016 | 19.00 | 19.49 | 18.12 | 18.17 | 168,567 | -1.08(-5.61%) |
Apr 04, 2016 | 19.30 | 19.63 | 18.90 | 19.25 | 108,685 | +0.08(+0.42%) |
Apr 01, 2016 | 18.05 | 20.03 | 18.05 | 19.17 | 203,888 | +1.02(+5.62%) |
Mar 31, 2016 | 17.11 | 19.28 | 17.03 | 18.15 | 183,587 | +1.14(+6.70%) |
Mar 30, 2016 | 17.75 | 18.25 | 16.84 | 17.01 | 97,981 | -0.60(-3.41%) |
Mar 29, 2016 | 16.50 | 17.71 | 16.14 | 17.61 | 89,970 | +1.14(+6.92%) |
Mar 28, 2016 | 17.22 | 17.22 | 16.35 | 16.47 | 61,015 | -0.66(-3.85%) |
Mar 24, 2016 | 16.68 | 17.13 | 17.13 | 17.13 | 120,200 | +0.21(+1.24%) |
Mar 23, 2016 | 17.05 | 17.61 | 16.50 | 16.92 | 144,663 | -0.12(-0.70%) |
Mar 22, 2016 | 16.15 | 17.89 | 16.00 | 17.04 | 171,126 | +0.75(+4.60%) |
Mar 21, 2016 | 15.85 | 16.44 | 15.75 | 16.29 | 158,434 | +0.46(+2.91%) |
Mar 18, 2016 | 15.50 | 16.44 | 15.26 | 15.83 | 189,232 | +0.44(+2.86%) |
Mar 17, 2016 | 16.82 | 16.82 | 15.06 | 15.39 | 340,038 | -1.44(-8.56%) |
Mar 16, 2016 | 17.16 | 17.21 | 16.42 | 16.83 | 158,278 | -0.36(-2.09%) |
Mar 15, 2016 | 18.17 | 18.17 | 16.90 | 17.19 | 156,150 | -0.64(-3.59%) |
Mar 14, 2016 | 17.87 | 18.12 | 17.49 | 17.83 | 150,468 | +0.17(+0.96%) |
Mar 11, 2016 | 17.87 | 18.08 | 17.18 | 17.66 | 176,519 | -0.05(-0.28%) |
Mar 10, 2016 | 17.81 | 18.31 | 17.11 | 17.71 | 84,834 | -0.03(-0.17%) |
Mar 09, 2016 | 17.69 | 18.00 | 17.00 | 17.74 | 105,683 | +0.09(+0.51%) |
Mar 08, 2016 | 18.50 | 18.78 | 17.57 | 17.65 | 80,386 | -0.98(-5.26%) |
Mar 07, 2016 | 18.37 | 18.76 | 17.86 | 18.63 | 78,337 | +0.20(+1.09%) |
Mar 04, 2016 | 18.25 | 19.22 | 17.77 | 18.43 | 158,327 | +0.23(+1.26%) |
Mar 03, 2016 | 18.59 | 19.13 | 17.97 | 18.20 | 87,793 | -0.68(-3.60%) |
Mar 02, 2016 | 17.87 | 19.20 | 17.75 | 18.88 | 129,446 | +0.87(+4.83%) |