Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.58 | 18.90 | 18.50 | 18.68 | 124,223 | -0.02(-0.11%) |
May 27, 2016 | 18.72 | 18.70 | 18.70 | 18.70 | 77,200 | +0.09(+0.48%) |
May 26, 2016 | 18.80 | 18.92 | 18.41 | 18.61 | 76,948 | -0.05(-0.27%) |
May 25, 2016 | 18.72 | 18.86 | 18.46 | 18.66 | 182,778 | -0.14(-0.74%) |
May 24, 2016 | 18.53 | 19.17 | 18.45 | 18.80 | 169,427 | +0.43(+2.34%) |
May 23, 2016 | 18.03 | 18.44 | 17.72 | 18.37 | 124,815 | +0.21(+1.16%) |
May 20, 2016 | 18.09 | 18.21 | 17.74 | 18.16 | 105,331 | +0.23(+1.28%) |
May 19, 2016 | 17.85 | 18.19 | 17.60 | 17.93 | 136,901 | +0.04(+0.22%) |
May 18, 2016 | 17.57 | 18.10 | 17.20 | 17.89 | 101,733 | +0.18(+1.02%) |
May 17, 2016 | 18.58 | 18.68 | 17.51 | 17.71 | 190,558 | -0.97(-5.19%) |
May 16, 2016 | 18.60 | 18.87 | 18.23 | 18.68 | 225,405 | +0.07(+0.38%) |
May 13, 2016 | 18.54 | 18.73 | 18.31 | 18.61 | 73,756 | +0.06(+0.32%) |
May 12, 2016 | 19.09 | 19.36 | 18.26 | 18.55 | 101,629 | -0.37(-1.96%) |
May 11, 2016 | 18.16 | 18.96 | 18.16 | 18.92 | 176,665 | +0.52(+2.83%) |
May 10, 2016 | 18.84 | 19.01 | 18.16 | 18.40 | 213,720 | -0.41(-2.18%) |
May 09, 2016 | 19.46 | 19.64 | 18.81 | 18.81 | 396,794 | -0.14(-0.74%) |
May 06, 2016 | 18.52 | 19.72 | 18.28 | 18.95 | 531,235 | +0.51(+2.77%) |
May 05, 2016 | 17.51 | 18.60 | 16.91 | 18.44 | 509,059 | +1.64(+9.76%) |
May 04, 2016 | 16.40 | 16.84 | 16.30 | 16.80 | 154,260 | +0.21(+1.27%) |
May 03, 2016 | 16.97 | 17.14 | 16.40 | 16.59 | 200,319 | -0.43(-2.53%) |
May 02, 2016 | 16.27 | 17.15 | 16.26 | 17.02 | 191,551 | +0.75(+4.61%) |
Apr 29, 2016 | 16.01 | 16.32 | 15.98 | 16.27 | 80,706 | +0.26(+1.62%) |
Apr 28, 2016 | 16.12 | 16.47 | 15.97 | 16.01 | 98,400 | -0.11(-0.68%) |
Apr 27, 2016 | 16.39 | 16.56 | 15.89 | 16.12 | 151,345 | -0.35(-2.13%) |
Apr 26, 2016 | 15.40 | 16.48 | 15.35 | 16.47 | 109,573 | +1.13(+7.37%) |
Apr 25, 2016 | 15.29 | 15.52 | 15.12 | 15.34 | 103,113 | +0.11(+0.72%) |
Apr 22, 2016 | 15.49 | 15.58 | 15.08 | 15.23 | 57,808 | -0.44(-2.81%) |
Apr 21, 2016 | 15.93 | 16.07 | 15.59 | 15.67 | 70,114 | -0.30(-1.88%) |
Apr 20, 2016 | 16.10 | 16.20 | 15.88 | 15.97 | 62,190 | -0.08(-0.50%) |
Apr 19, 2016 | 15.80 | 16.11 | 15.73 | 16.05 | 32,337 | +0.39(+2.49%) |
Apr 18, 2016 | 15.57 | 15.96 | 15.46 | 15.66 | 91,961 | +0.19(+1.23%) |
Apr 15, 2016 | 15.65 | 15.68 | 15.45 | 15.47 | 28,799 | -0.23(-1.46%) |
Apr 14, 2016 | 15.85 | 15.85 | 15.04 | 15.70 | 53,282 | -0.17(-1.07%) |
Apr 13, 2016 | 15.82 | 15.91 | 15.57 | 15.87 | 71,243 | +0.20(+1.28%) |
Apr 12, 2016 | 15.22 | 15.84 | 15.16 | 15.67 | 75,707 | +0.51(+3.36%) |
Apr 11, 2016 | 14.75 | 15.26 | 14.75 | 15.16 | 77,044 | +0.34(+2.29%) |
Apr 08, 2016 | 15.05 | 15.13 | 14.28 | 14.82 | 157,729 | -0.18(-1.20%) |
Apr 07, 2016 | 15.25 | 15.43 | 14.91 | 15.00 | 276,355 | -0.38(-2.47%) |
Apr 06, 2016 | 15.43 | 15.55 | 15.26 | 15.38 | 64,303 | -0.07(-0.45%) |
Apr 05, 2016 | 16.10 | 16.33 | 15.43 | 15.45 | 106,479 | -0.82(-5.04%) |
Apr 04, 2016 | 16.44 | 16.46 | 16.18 | 16.27 | 101,905 | -0.17(-1.03%) |
Apr 01, 2016 | 16.32 | 16.48 | 16.21 | 16.44 | 76,014 | +0.10(+0.61%) |
Mar 31, 2016 | 16.20 | 16.38 | 15.94 | 16.34 | 71,238 | +0.19(+1.18%) |
Mar 30, 2016 | 16.42 | 16.43 | 16.07 | 16.15 | 45,596 | -0.12(-0.74%) |
Mar 29, 2016 | 16.19 | 16.36 | 15.99 | 16.27 | 80,814 | +0.10(+0.62%) |
Mar 28, 2016 | 15.75 | 16.27 | 15.66 | 16.17 | 64,807 | +0.58(+3.72%) |
Mar 24, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 41,300 | +0.00(+0.00%) |
Mar 23, 2016 | 15.86 | 16.08 | 15.48 | 15.59 | 71,777 | -0.37(-2.32%) |
Mar 22, 2016 | 15.70 | 16.05 | 15.35 | 15.96 | 100,909 | +0.26(+1.66%) |
Mar 21, 2016 | 16.15 | 16.16 | 15.70 | 15.70 | 58,903 | -0.51(-3.15%) |
Mar 18, 2016 | 15.74 | 16.31 | 15.66 | 16.21 | 150,927 | +0.56(+3.58%) |
Mar 17, 2016 | 15.41 | 15.72 | 15.32 | 15.65 | 70,397 | +0.27(+1.76%) |
Mar 16, 2016 | 15.14 | 15.43 | 15.07 | 15.38 | 56,194 | +0.15(+0.98%) |
Mar 15, 2016 | 15.02 | 15.38 | 14.90 | 15.23 | 110,503 | +0.17(+1.13%) |
Mar 14, 2016 | 15.42 | 15.47 | 14.90 | 15.06 | 125,508 | -0.32(-2.08%) |
Mar 11, 2016 | 15.24 | 15.48 | 15.15 | 15.38 | 189,127 | +0.37(+2.47%) |
Mar 10, 2016 | 14.94 | 15.15 | 14.83 | 15.01 | 80,684 | +0.10(+0.67%) |
Mar 09, 2016 | 14.35 | 14.91 | 14.27 | 14.91 | 131,328 | +0.58(+4.05%) |
Mar 08, 2016 | 14.12 | 14.41 | 13.95 | 14.33 | 120,749 | +0.13(+0.92%) |
Mar 07, 2016 | 14.25 | 14.40 | 13.86 | 14.20 | 97,234 | -0.08(-0.56%) |
Mar 04, 2016 | 14.19 | 14.62 | 14.04 | 14.28 | 97,263 | +0.17(+1.20%) |
Mar 03, 2016 | 13.97 | 14.15 | 13.69 | 14.11 | 98,123 | +0.07(+0.50%) |
Mar 02, 2016 | 13.92 | 14.13 | 13.79 | 14.04 | 77,055 | +0.03(+0.21%) |