Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.06 | 17.23 | 16.95 | 17.05 | 121,304 | +0.05(+0.29%) |
May 27, 2016 | 16.94 | 17.00 | 17.00 | 17.00 | 150,900 | +0.03(+0.18%) |
May 26, 2016 | 17.49 | 17.49 | 16.91 | 16.97 | 103,037 | +0.10(+0.59%) |
May 25, 2016 | 17.08 | 17.20 | 16.75 | 16.87 | 78,028 | -0.12(-0.71%) |
May 24, 2016 | 16.67 | 17.31 | 16.67 | 16.99 | 148,932 | +0.43(+2.60%) |
May 23, 2016 | 16.31 | 16.79 | 16.04 | 16.56 | 95,952 | +0.29(+1.78%) |
May 20, 2016 | 15.81 | 16.62 | 15.68 | 16.27 | 177,382 | +0.51(+3.24%) |
May 19, 2016 | 15.47 | 15.91 | 15.36 | 15.76 | 93,322 | +0.14(+0.90%) |
May 18, 2016 | 15.13 | 15.78 | 15.13 | 15.62 | 88,915 | +0.42(+2.76%) |
May 17, 2016 | 15.40 | 15.83 | 15.07 | 15.20 | 111,406 | -0.18(-1.17%) |
May 16, 2016 | 14.69 | 15.96 | 14.35 | 15.38 | 1,148,442 | +0.68(+4.63%) |
May 13, 2016 | 14.41 | 15.12 | 14.17 | 14.70 | 145,787 | +0.09(+0.62%) |
May 12, 2016 | 15.10 | 15.16 | 14.36 | 14.61 | 118,539 | -0.40(-2.66%) |
May 11, 2016 | 15.09 | 15.36 | 14.78 | 15.01 | 147,839 | -0.20(-1.31%) |
May 10, 2016 | 15.04 | 15.37 | 15.00 | 15.21 | 28,282 | +0.20(+1.33%) |
May 09, 2016 | 14.87 | 15.20 | 14.87 | 15.01 | 49,295 | +0.09(+0.60%) |
May 06, 2016 | 15.16 | 15.39 | 14.82 | 14.92 | 64,915 | -0.38(-2.48%) |
May 05, 2016 | 15.42 | 15.42 | 14.68 | 15.30 | 81,082 | +0.02(+0.13%) |
May 04, 2016 | 14.70 | 15.54 | 13.79 | 15.28 | 222,518 | +0.79(+5.45%) |
May 03, 2016 | 15.15 | 15.46 | 14.15 | 14.49 | 128,994 | -0.78(-5.11%) |
May 02, 2016 | 14.58 | 15.43 | 14.58 | 15.27 | 57,224 | +0.68(+4.66%) |
Apr 29, 2016 | 14.97 | 14.97 | 14.50 | 14.59 | 70,190 | -0.38(-2.54%) |
Apr 28, 2016 | 15.56 | 16.00 | 14.96 | 14.97 | 64,578 | -0.68(-4.35%) |
Apr 27, 2016 | 15.55 | 15.65 | 15.29 | 15.65 | 39,679 | +0.18(+1.16%) |
Apr 26, 2016 | 15.29 | 15.55 | 15.00 | 15.47 | 33,069 | +0.23(+1.51%) |
Apr 25, 2016 | 15.31 | 15.42 | 15.11 | 15.24 | 45,474 | -0.08(-0.52%) |
Apr 22, 2016 | 15.18 | 15.47 | 15.12 | 15.32 | 29,717 | +0.21(+1.39%) |
Apr 21, 2016 | 15.60 | 15.72 | 15.11 | 15.11 | 52,624 | -0.44(-2.83%) |
Apr 20, 2016 | 15.21 | 15.60 | 15.20 | 15.55 | 34,740 | +0.30(+1.97%) |
Apr 19, 2016 | 15.41 | 15.63 | 15.20 | 15.25 | 38,924 | -0.19(-1.23%) |
Apr 18, 2016 | 15.37 | 15.55 | 15.16 | 15.44 | 39,555 | +0.04(+0.26%) |
Apr 15, 2016 | 15.09 | 15.46 | 15.09 | 15.40 | 40,734 | +0.23(+1.52%) |
Apr 14, 2016 | 15.36 | 15.58 | 15.14 | 15.17 | 33,042 | -0.26(-1.69%) |
Apr 13, 2016 | 14.91 | 15.49 | 14.91 | 15.43 | 86,217 | +0.59(+3.98%) |
Apr 12, 2016 | 14.78 | 15.09 | 14.52 | 14.84 | 57,638 | +0.24(+1.64%) |
Apr 11, 2016 | 14.50 | 15.01 | 14.48 | 14.60 | 152,562 | +0.27(+1.88%) |
Apr 08, 2016 | 14.41 | 14.57 | 14.23 | 14.33 | 37,970 | +0.03(+0.21%) |
Apr 07, 2016 | 14.59 | 14.77 | 14.23 | 14.30 | 53,125 | -0.43(-2.92%) |
Apr 06, 2016 | 14.56 | 14.83 | 14.52 | 14.73 | 37,568 | +0.17(+1.17%) |
Apr 05, 2016 | 14.72 | 15.03 | 14.53 | 14.56 | 42,046 | -0.19(-1.29%) |
Apr 04, 2016 | 14.90 | 15.13 | 14.67 | 14.75 | 124,451 | -0.11(-0.74%) |
Apr 01, 2016 | 14.44 | 14.88 | 14.36 | 14.86 | 47,752 | +0.48(+3.34%) |
Mar 31, 2016 | 14.82 | 14.88 | 14.31 | 14.38 | 75,755 | -0.41(-2.77%) |
Mar 30, 2016 | 14.85 | 14.96 | 14.52 | 14.79 | 34,207 | +0.00(+0.00%) |
Mar 29, 2016 | 14.27 | 15.12 | 14.27 | 14.79 | 57,444 | +0.44(+3.07%) |
Mar 28, 2016 | 14.48 | 14.55 | 14.28 | 14.35 | 20,042 | -0.06(-0.42%) |
Mar 24, 2016 | 14.19 | 14.41 | 14.41 | 14.41 | 30,000 | +0.13(+0.91%) |
Mar 23, 2016 | 14.38 | 14.56 | 14.10 | 14.28 | 46,212 | -0.21(-1.45%) |
Mar 22, 2016 | 14.61 | 14.75 | 14.34 | 14.49 | 75,641 | -0.27(-1.83%) |
Mar 21, 2016 | 14.93 | 15.04 | 14.57 | 14.76 | 61,225 | -0.15(-1.01%) |
Mar 18, 2016 | 15.30 | 15.35 | 14.82 | 14.91 | 144,334 | -0.31(-2.04%) |
Mar 17, 2016 | 14.99 | 15.44 | 14.88 | 15.22 | 85,953 | +0.23(+1.53%) |
Mar 16, 2016 | 14.39 | 15.20 | 14.39 | 14.99 | 118,312 | +0.45(+3.09%) |
Mar 15, 2016 | 14.76 | 14.89 | 14.39 | 14.54 | 46,561 | -0.25(-1.69%) |
Mar 14, 2016 | 14.92 | 14.92 | 14.65 | 14.79 | 42,424 | -0.12(-0.80%) |
Mar 11, 2016 | 14.68 | 14.99 | 14.58 | 14.91 | 46,808 | +0.35(+2.40%) |
Mar 10, 2016 | 14.76 | 14.98 | 14.30 | 14.56 | 62,884 | -0.31(-2.08%) |
Mar 09, 2016 | 14.63 | 14.88 | 14.32 | 14.87 | 90,110 | +0.27(+1.85%) |
Mar 08, 2016 | 14.87 | 14.89 | 14.47 | 14.60 | 98,879 | -0.33(-2.21%) |
Mar 07, 2016 | 14.99 | 15.20 | 14.80 | 14.93 | 95,894 | -0.09(-0.60%) |
Mar 04, 2016 | 14.78 | 15.21 | 14.52 | 15.02 | 97,737 | +0.18(+1.21%) |
Mar 03, 2016 | 14.69 | 14.90 | 14.41 | 14.84 | 93,690 | +0.06(+0.41%) |
Mar 02, 2016 | 15.19 | 15.65 | 14.62 | 14.78 | 96,935 | -0.47(-3.08%) |