Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.31 | 17.55 | 17.04 | 17.42 | 120,444 | +0.03(+0.18%) |
May 27, 2016 | 17.29 | 17.39 | 17.39 | 17.39 | 1,032,300 | +0.25(+1.47%) |
May 26, 2016 | 16.95 | 17.27 | 16.86 | 17.13 | 261,457 | +0.11(+0.65%) |
May 25, 2016 | 17.14 | 17.15 | 16.56 | 17.02 | 412,246 | +0.00(+0.02%) |
May 24, 2016 | 16.64 | 17.13 | 16.64 | 17.02 | 428,301 | +0.60(+3.64%) |
May 23, 2016 | 16.57 | 16.60 | 16.30 | 16.42 | 660,101 | -0.01(-0.06%) |
May 20, 2016 | 16.22 | 16.50 | 16.16 | 16.43 | 313,239 | +0.37(+2.33%) |
May 19, 2016 | 16.29 | 16.32 | 15.80 | 16.06 | 500,749 | -0.55(-3.30%) |
May 18, 2016 | 17.16 | 17.27 | 16.01 | 16.60 | 886,180 | -0.80(-4.60%) |
May 17, 2016 | 18.29 | 18.29 | 17.14 | 17.41 | 477,709 | -1.04(-5.62%) |
May 16, 2016 | 18.04 | 18.58 | 17.97 | 18.44 | 482,059 | +0.51(+2.85%) |
May 13, 2016 | 18.14 | 18.23 | 17.58 | 17.93 | 381,651 | -0.51(-2.75%) |
May 12, 2016 | 18.10 | 18.60 | 17.79 | 18.44 | 462,155 | +0.34(+1.85%) |
May 11, 2016 | 19.33 | 19.33 | 17.91 | 18.10 | 555,937 | -1.26(-6.52%) |
May 10, 2016 | 19.43 | 19.55 | 19.20 | 19.36 | 295,729 | +0.00(+0.00%) |
May 09, 2016 | 18.86 | 19.46 | 18.80 | 19.36 | 408,894 | +0.58(+3.09%) |
May 06, 2016 | 18.17 | 18.79 | 17.94 | 18.78 | 381,941 | +0.62(+3.42%) |
May 05, 2016 | 18.08 | 18.25 | 17.89 | 18.16 | 277,025 | +0.17(+0.93%) |
May 04, 2016 | 16.91 | 18.09 | 16.91 | 18.00 | 368,555 | +0.75(+4.38%) |
May 03, 2016 | 17.15 | 17.30 | 16.89 | 17.24 | 159,544 | +0.06(+0.33%) |
May 02, 2016 | 16.54 | 17.32 | 16.54 | 17.19 | 365,031 | +0.79(+4.83%) |
Apr 29, 2016 | 16.67 | 16.71 | 15.97 | 16.39 | 329,647 | -0.50(-2.97%) |
Apr 28, 2016 | 16.73 | 17.19 | 16.68 | 16.90 | 154,284 | -0.09(-0.53%) |
Apr 27, 2016 | 17.02 | 17.10 | 16.49 | 16.99 | 267,886 | -0.06(-0.36%) |
Apr 26, 2016 | 16.90 | 17.32 | 16.88 | 17.05 | 332,828 | +0.19(+1.15%) |
Apr 25, 2016 | 16.27 | 16.85 | 16.27 | 16.85 | 233,511 | +0.43(+2.60%) |
Apr 22, 2016 | 15.91 | 16.51 | 15.91 | 16.43 | 402,867 | +0.48(+3.01%) |
Apr 21, 2016 | 16.67 | 16.90 | 15.79 | 15.95 | 417,290 | -0.89(-5.30%) |
Apr 20, 2016 | 17.75 | 17.77 | 16.79 | 16.84 | 386,050 | -0.89(-5.03%) |
Apr 19, 2016 | 17.80 | 17.85 | 17.52 | 17.73 | 185,135 | +0.05(+0.31%) |
Apr 18, 2016 | 17.30 | 17.70 | 17.30 | 17.68 | 122,779 | +0.24(+1.39%) |
Apr 15, 2016 | 17.13 | 17.56 | 16.94 | 17.43 | 188,158 | +0.38(+2.22%) |
Apr 14, 2016 | 17.35 | 17.37 | 16.96 | 17.06 | 155,543 | -0.31(-1.80%) |
Apr 13, 2016 | 17.75 | 17.75 | 17.20 | 17.37 | 331,555 | -0.21(-1.18%) |
Apr 12, 2016 | 17.29 | 17.70 | 17.24 | 17.58 | 111,935 | +0.35(+2.04%) |
Apr 11, 2016 | 17.47 | 17.58 | 17.22 | 17.22 | 102,153 | -0.11(-0.62%) |
Apr 08, 2016 | 17.15 | 17.53 | 17.15 | 17.33 | 215,740 | +0.28(+1.67%) |
Apr 07, 2016 | 17.19 | 17.37 | 16.83 | 17.05 | 251,330 | -0.33(-1.88%) |
Apr 06, 2016 | 17.30 | 17.41 | 17.00 | 17.37 | 179,851 | +0.10(+0.60%) |
Apr 05, 2016 | 17.35 | 17.51 | 17.14 | 17.27 | 286,256 | -0.36(-2.02%) |
Apr 04, 2016 | 17.80 | 17.81 | 17.45 | 17.63 | 137,649 | -0.05(-0.26%) |
Apr 01, 2016 | 17.61 | 17.77 | 17.36 | 17.67 | 183,075 | -0.10(-0.57%) |
Mar 31, 2016 | 17.39 | 17.82 | 17.35 | 17.77 | 185,907 | +0.33(+1.92%) |
Mar 30, 2016 | 17.73 | 17.77 | 17.41 | 17.44 | 234,273 | -0.13(-0.73%) |
Mar 29, 2016 | 16.47 | 17.57 | 16.47 | 17.57 | 414,222 | +1.10(+6.71%) |
Mar 28, 2016 | 15.99 | 16.56 | 15.99 | 16.46 | 167,650 | +0.42(+2.60%) |
Mar 24, 2016 | 15.88 | 16.05 | 16.05 | 16.05 | 1,105,052 | +0.03(+0.22%) |
Mar 23, 2016 | 16.29 | 16.33 | 16.01 | 16.01 | 245,127 | -0.28(-1.74%) |
Mar 22, 2016 | 16.17 | 16.45 | 16.02 | 16.29 | 241,204 | -0.01(-0.04%) |
Mar 21, 2016 | 16.69 | 16.81 | 16.23 | 16.30 | 340,157 | -0.47(-2.80%) |
Mar 18, 2016 | 17.20 | 17.21 | 16.77 | 16.77 | 264,799 | -0.26(-1.52%) |
Mar 17, 2016 | 16.40 | 17.09 | 16.21 | 17.03 | 435,551 | +0.76(+4.65%) |
Mar 16, 2016 | 15.56 | 16.36 | 15.43 | 16.27 | 224,623 | +0.55(+3.49%) |
Mar 15, 2016 | 15.48 | 15.81 | 15.45 | 15.72 | 110,461 | +0.02(+0.16%) |
Mar 14, 2016 | 15.80 | 15.80 | 15.47 | 15.70 | 179,728 | -0.01(-0.04%) |
Mar 11, 2016 | 15.07 | 15.73 | 15.07 | 15.70 | 248,179 | +1.03(+6.99%) |
Mar 10, 2016 | 15.00 | 15.26 | 14.24 | 14.68 | 241,843 | -0.19(-1.26%) |
Mar 09, 2016 | 14.81 | 15.09 | 14.79 | 14.87 | 312,831 | +0.23(+1.57%) |
Mar 08, 2016 | 15.00 | 15.05 | 14.59 | 14.64 | 100,826 | -0.44(-2.94%) |
Mar 07, 2016 | 14.85 | 15.17 | 14.73 | 15.08 | 133,584 | +0.12(+0.79%) |
Mar 04, 2016 | 14.88 | 15.00 | 14.67 | 14.96 | 277,575 | -0.00(-0.03%) |
Mar 03, 2016 | 14.70 | 14.97 | 14.54 | 14.97 | 212,471 | +0.20(+1.35%) |
Mar 02, 2016 | 14.32 | 14.77 | 14.16 | 14.77 | 274,636 | +0.34(+2.35%) |