Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.97 | 15.97 | 15.50 | 15.54 | 20,764 | -0.55(-3.42%) |
May 27, 2016 | 16.09 | 16.09 | 16.09 | 0 | +0.17(+1.07%) | |
May 26, 2016 | 15.86 | 15.98 | 15.80 | 15.92 | 20,589 | -0.05(-0.31%) |
May 25, 2016 | 16.11 | 16.14 | 15.97 | 15.97 | 130,006 | -0.19(-1.15%) |
May 24, 2016 | 16.08 | 16.21 | 16.06 | 16.16 | 17,776 | +0.26(+1.63%) |
May 23, 2016 | 15.69 | 15.91 | 15.67 | 15.90 | 83,352 | +0.04(+0.23%) |
May 20, 2016 | 15.95 | 15.95 | 15.83 | 15.86 | 64,049 | +0.00(+0.00%) |
May 19, 2016 | 15.92 | 16.00 | 15.66 | 15.86 | 88,747 | -0.28(-1.70%) |
May 18, 2016 | 16.17 | 16.45 | 16.07 | 16.14 | 83,130 | -0.22(-1.38%) |
May 17, 2016 | 16.44 | 16.61 | 16.30 | 16.36 | 115,237 | -0.16(-1.00%) |
May 16, 2016 | 16.38 | 16.56 | 16.38 | 16.52 | 20,349 | +0.33(+2.07%) |
May 13, 2016 | 16.34 | 16.38 | 16.19 | 16.19 | 23,380 | -0.36(-2.15%) |
May 12, 2016 | 16.73 | 16.73 | 16.48 | 16.55 | 25,736 | -0.30(-1.81%) |
May 11, 2016 | 16.91 | 16.96 | 16.78 | 16.85 | 28,737 | -0.22(-1.29%) |
May 10, 2016 | 17.06 | 17.16 | 17.06 | 17.07 | 10,271 | +0.16(+0.95%) |
May 09, 2016 | 17.00 | 17.00 | 16.91 | 16.91 | 11,611 | -0.33(-1.91%) |
May 06, 2016 | 17.04 | 17.29 | 17.04 | 17.24 | 11,230 | +0.23(+1.35%) |
May 05, 2016 | 17.14 | 17.14 | 17.00 | 17.01 | 22,825 | -0.09(-0.53%) |
May 04, 2016 | 17.14 | 17.18 | 17.04 | 17.10 | 26,522 | -0.13(-0.75%) |
May 03, 2016 | 17.21 | 17.35 | 17.16 | 17.23 | 11,949 | -0.32(-1.80%) |
May 02, 2016 | 17.57 | 17.60 | 17.42 | 17.55 | 39,379 | +0.17(+0.95%) |
Apr 29, 2016 | 17.65 | 17.65 | 17.28 | 17.38 | 9,098 | -0.32(-1.81%) |
Apr 28, 2016 | 17.55 | 17.71 | 17.50 | 17.70 | 14,555 | +0.12(+0.68%) |
Apr 27, 2016 | 17.66 | 17.66 | 17.56 | 17.58 | 4,612 | -0.09(-0.48%) |
Apr 26, 2016 | 17.70 | 17.70 | 17.63 | 17.66 | 5,901 | -0.18(-0.98%) |
Apr 25, 2016 | 17.95 | 17.95 | 17.84 | 17.84 | 4,920 | -0.20(-1.11%) |
Apr 22, 2016 | 17.96 | 18.13 | 17.90 | 18.04 | 8,125 | +0.04(+0.22%) |
Apr 21, 2016 | 18.18 | 18.18 | 17.99 | 18.00 | 6,657 | -0.32(-1.75%) |
Apr 20, 2016 | 18.57 | 18.57 | 18.32 | 18.32 | 11,133 | -0.25(-1.35%) |
Apr 19, 2016 | 18.62 | 18.69 | 18.51 | 18.57 | 6,628 | +0.31(+1.70%) |
Apr 18, 2016 | 18.29 | 18.33 | 18.26 | 18.26 | 8,225 | +0.16(+0.88%) |
Apr 15, 2016 | 18.14 | 18.19 | 18.08 | 18.10 | 10,171 | -0.30(-1.63%) |
Apr 14, 2016 | 18.08 | 18.54 | 18.03 | 18.40 | 31,508 | -0.72(-3.77%) |
Apr 13, 2016 | 19.09 | 19.18 | 18.90 | 19.12 | 4,206 | +0.45(+2.41%) |
Apr 12, 2016 | 18.46 | 18.67 | 18.46 | 18.67 | 7,739 | +0.24(+1.30%) |
Apr 11, 2016 | 18.45 | 18.52 | 18.39 | 18.43 | 13,985 | +0.10(+0.55%) |
Apr 08, 2016 | 18.36 | 18.37 | 18.25 | 18.33 | 8,696 | +0.16(+0.88%) |
Apr 07, 2016 | 18.23 | 18.25 | 18.08 | 18.17 | 8,306 | -0.17(-0.93%) |
Apr 06, 2016 | 17.88 | 18.34 | 17.83 | 18.34 | 10,477 | +0.33(+1.83%) |
Apr 05, 2016 | 18.40 | 18.40 | 18.00 | 18.01 | 12,446 | -0.66(-3.54%) |
Apr 04, 2016 | 18.93 | 18.93 | 18.65 | 18.67 | 8,382 | -0.33(-1.74%) |
Apr 01, 2016 | 18.94 | 19.00 | 18.79 | 19.00 | 12,433 | -0.61(-3.11%) |
Mar 31, 2016 | 19.84 | 19.84 | 19.56 | 19.61 | 85,783 | -0.23(-1.17%) |
Mar 30, 2016 | 19.67 | 19.91 | 19.67 | 19.84 | 6,928 | +0.57(+2.97%) |
Mar 29, 2016 | 18.94 | 19.27 | 18.92 | 19.27 | 8,974 | +0.19(+1.02%) |
Mar 28, 2016 | 18.78 | 19.33 | 18.78 | 19.08 | 6,060 | +0.22(+1.15%) |
Mar 24, 2016 | 18.86 | 18.86 | 18.86 | 0 | -0.49(-2.53%) | |
Mar 23, 2016 | 19.30 | 19.53 | 19.23 | 19.35 | 4,854 | +0.05(+0.26%) |
Mar 22, 2016 | 19.09 | 19.33 | 19.08 | 19.30 | 15,985 | -0.15(-0.77%) |
Mar 21, 2016 | 19.42 | 19.69 | 19.42 | 19.45 | 3,674 | -0.36(-1.81%) |
Mar 18, 2016 | 19.74 | 19.88 | 19.57 | 19.81 | 17,346 | +0.18(+0.91%) |
Mar 17, 2016 | 19.27 | 19.67 | 19.27 | 19.63 | 12,950 | +0.08(+0.41%) |
Mar 16, 2016 | 19.27 | 19.62 | 19.27 | 19.55 | 6,181 | -0.08(-0.41%) |
Mar 15, 2016 | 19.46 | 19.63 | 19.34 | 19.63 | 7,592 | -0.68(-3.35%) |
Mar 14, 2016 | 20.46 | 20.54 | 20.31 | 20.31 | 65,638 | +0.15(+0.74%) |
Mar 11, 2016 | 19.89 | 20.24 | 19.89 | 20.16 | 14,743 | +0.56(+2.86%) |
Mar 10, 2016 | 19.92 | 19.92 | 19.55 | 19.60 | 6,991 | -0.13(-0.66%) |
Mar 09, 2016 | 19.75 | 19.84 | 19.34 | 19.73 | 17,091 | -1.28(-6.09%) |
Mar 08, 2016 | 20.75 | 21.02 | 20.64 | 21.01 | 49,544 | -0.24(-1.13%) |
Mar 07, 2016 | 19.30 | 22.50 | 19.28 | 21.25 | 48,817 | +1.70(+8.70%) |
Mar 04, 2016 | 19.50 | 19.78 | 19.49 | 19.55 | 17,583 | +0.11(+0.54%) |
Mar 03, 2016 | 19.28 | 19.48 | 19.23 | 19.45 | 6,856 | +0.09(+0.49%) |
Mar 02, 2016 | 19.12 | 19.35 | 19.12 | 19.35 | 193,545 | +0.36(+1.90%) |