Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.73 | 17.83 | 17.24 | 17.32 | 24,581 | -0.42(-2.37%) |
May 27, 2016 | 17.18 | 17.74 | 17.74 | 17.74 | 28,147 | +0.51(+2.98%) |
May 26, 2016 | 17.46 | 17.46 | 17.07 | 17.23 | 26,306 | -0.39(-2.23%) |
May 25, 2016 | 19.05 | 19.30 | 17.47 | 17.62 | 60,068 | -1.19(-6.31%) |
May 24, 2016 | 17.92 | 18.90 | 17.73 | 18.81 | 89,158 | +1.07(+6.00%) |
May 23, 2016 | 17.13 | 17.96 | 17.13 | 17.74 | 45,644 | +0.67(+3.94%) |
May 20, 2016 | 17.31 | 17.45 | 16.96 | 17.07 | 38,331 | -0.24(-1.40%) |
May 19, 2016 | 17.28 | 17.49 | 16.88 | 17.31 | 47,183 | +0.02(+0.11%) |
May 18, 2016 | 16.43 | 17.47 | 16.43 | 17.30 | 75,272 | +0.89(+5.41%) |
May 17, 2016 | 16.99 | 17.35 | 16.39 | 16.41 | 49,459 | -0.63(-3.68%) |
May 16, 2016 | 16.62 | 17.30 | 16.29 | 17.03 | 50,724 | +0.71(+4.35%) |
May 13, 2016 | 15.97 | 16.73 | 15.84 | 16.32 | 52,069 | +0.27(+1.69%) |
May 12, 2016 | 16.32 | 16.32 | 15.48 | 16.05 | 47,756 | -0.20(-1.21%) |
May 11, 2016 | 16.33 | 16.94 | 15.43 | 16.25 | 54,543 | -0.19(-1.14%) |
May 10, 2016 | 15.97 | 16.59 | 15.63 | 16.44 | 70,485 | +0.47(+2.93%) |
May 09, 2016 | 15.50 | 16.29 | 15.37 | 15.97 | 74,321 | +0.47(+3.01%) |
May 06, 2016 | 15.44 | 15.59 | 15.01 | 15.50 | 61,253 | +0.03(+0.18%) |
May 05, 2016 | 14.88 | 16.31 | 14.71 | 15.47 | 118,193 | +0.66(+4.48%) |
May 04, 2016 | 15.30 | 15.85 | 14.71 | 14.81 | 128,033 | -0.65(-4.23%) |
May 03, 2016 | 13.87 | 15.50 | 13.82 | 15.46 | 124,979 | +1.56(+11.22%) |
May 02, 2016 | 15.09 | 15.24 | 13.67 | 13.90 | 162,669 | -1.39(-9.10%) |
Apr 29, 2016 | 15.72 | 15.72 | 14.52 | 15.30 | 109,840 | +0.57(+3.87%) |
Apr 28, 2016 | 14.86 | 15.10 | 14.62 | 14.73 | 51,692 | -0.34(-2.23%) |
Apr 27, 2016 | 14.52 | 15.33 | 14.52 | 15.06 | 56,702 | +0.52(+3.60%) |
Apr 26, 2016 | 14.76 | 14.81 | 14.51 | 14.54 | 36,591 | -0.30(-2.02%) |
Apr 25, 2016 | 15.15 | 15.15 | 14.67 | 14.84 | 22,683 | -0.30(-1.98%) |
Apr 22, 2016 | 14.75 | 15.15 | 14.66 | 15.14 | 20,547 | +0.43(+2.92%) |
Apr 21, 2016 | 14.69 | 14.84 | 14.48 | 14.71 | 86,205 | +0.07(+0.51%) |
Apr 20, 2016 | 14.56 | 14.74 | 14.17 | 14.63 | 62,730 | +0.16(+1.10%) |
Apr 19, 2016 | 14.54 | 14.72 | 14.24 | 14.47 | 66,246 | +0.02(+0.13%) |
Apr 18, 2016 | 14.47 | 14.64 | 14.34 | 14.45 | 52,450 | +0.03(+0.19%) |
Apr 15, 2016 | 14.45 | 14.62 | 14.28 | 14.43 | 76,815 | +0.04(+0.26%) |
Apr 14, 2016 | 14.84 | 14.84 | 14.37 | 14.39 | 71,781 | -0.37(-2.53%) |
Apr 13, 2016 | 14.59 | 15.07 | 14.17 | 14.76 | 67,961 | +0.19(+1.28%) |
Apr 12, 2016 | 14.74 | 14.74 | 14.24 | 14.58 | 79,140 | +0.05(+0.32%) |
Apr 11, 2016 | 13.80 | 14.70 | 13.67 | 14.53 | 132,323 | +0.98(+7.24%) |
Apr 08, 2016 | 13.90 | 14.26 | 13.54 | 13.55 | 218,257 | -0.14(-1.02%) |
Apr 07, 2016 | 13.95 | 14.72 | 13.55 | 13.69 | 147,263 | -0.47(-3.30%) |
Apr 06, 2016 | 13.55 | 14.17 | 13.55 | 14.16 | 158,818 | +0.62(+4.55%) |
Apr 05, 2016 | 14.48 | 14.53 | 13.12 | 13.54 | 332,048 | -0.95(-6.58%) |
Apr 04, 2016 | 16.82 | 16.96 | 14.37 | 14.49 | 495,466 | -3.60(-19.89%) |
Apr 01, 2016 | 17.75 | 18.20 | 17.75 | 18.09 | 41,645 | +0.19(+1.04%) |
Mar 31, 2016 | 17.93 | 18.15 | 17.85 | 17.90 | 86,260 | -0.07(-0.42%) |
Mar 30, 2016 | 18.51 | 18.63 | 17.77 | 17.98 | 68,334 | -0.51(-2.78%) |
Mar 29, 2016 | 17.71 | 18.80 | 17.39 | 18.49 | 68,361 | +0.82(+4.65%) |
Mar 28, 2016 | 17.53 | 17.96 | 17.26 | 17.67 | 31,361 | +0.11(+0.64%) |
Mar 24, 2016 | 17.34 | 17.56 | 17.56 | 17.56 | 33,926 | +0.03(+0.16%) |
Mar 23, 2016 | 17.66 | 18.19 | 17.48 | 17.53 | 61,932 | -0.30(-1.68%) |
Mar 22, 2016 | 17.41 | 18.06 | 17.28 | 17.83 | 73,257 | +0.42(+2.42%) |
Mar 21, 2016 | 17.28 | 17.57 | 17.12 | 17.41 | 36,332 | -0.02(-0.11%) |
Mar 18, 2016 | 17.49 | 17.66 | 17.37 | 17.43 | 42,111 | -0.07(-0.37%) |
Mar 17, 2016 | 16.97 | 17.65 | 16.97 | 17.49 | 55,910 | +0.37(+2.18%) |
Mar 16, 2016 | 17.05 | 17.38 | 17.05 | 17.12 | 55,336 | +0.05(+0.27%) |
Mar 15, 2016 | 17.39 | 17.66 | 16.81 | 17.07 | 89,037 | -0.54(-3.08%) |
Mar 14, 2016 | 17.20 | 17.66 | 17.10 | 17.61 | 64,327 | +0.42(+2.45%) |
Mar 11, 2016 | 17.33 | 17.37 | 17.00 | 17.19 | 99,032 | +0.09(+0.55%) |
Mar 10, 2016 | 17.27 | 17.49 | 17.03 | 17.10 | 79,573 | -0.04(-0.22%) |
Mar 09, 2016 | 17.01 | 17.30 | 17.00 | 17.14 | 57,104 | +0.15(+0.88%) |
Mar 08, 2016 | 16.88 | 17.57 | 16.88 | 16.99 | 47,630 | -0.17(-0.98%) |
Mar 07, 2016 | 16.82 | 17.75 | 16.59 | 17.16 | 73,223 | +0.44(+2.63%) |
Mar 04, 2016 | 16.48 | 16.70 | 16.48 | 16.72 | 44,631 | +0.15(+0.90%) |
Mar 03, 2016 | 16.59 | 16.92 | 16.44 | 16.57 | 74,545 | -0.07(-0.45%) |
Mar 02, 2016 | 16.48 | 17.05 | 16.45 | 16.64 | 58,046 | +0.05(+0.28%) |