Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.60 | 18.88 | 18.26 | 18.74 | 213,199 | +0.19(+1.02%) |
May 27, 2016 | 18.48 | 18.55 | 18.55 | 18.55 | 99,600 | +0.06(+0.32%) |
May 26, 2016 | 17.77 | 18.67 | 17.65 | 18.49 | 332,052 | +0.70(+3.93%) |
May 25, 2016 | 17.48 | 17.89 | 17.33 | 17.79 | 207,968 | +0.32(+1.83%) |
May 24, 2016 | 17.08 | 17.55 | 16.76 | 17.47 | 123,567 | +0.45(+2.64%) |
May 23, 2016 | 16.67 | 17.24 | 16.53 | 17.02 | 133,810 | +0.32(+1.92%) |
May 20, 2016 | 16.24 | 16.89 | 16.20 | 16.70 | 79,176 | +0.49(+3.02%) |
May 19, 2016 | 16.15 | 16.27 | 15.89 | 16.21 | 180,205 | +0.01(+0.06%) |
May 18, 2016 | 16.22 | 16.54 | 16.03 | 16.20 | 133,318 | -0.07(-0.43%) |
May 17, 2016 | 16.84 | 17.10 | 16.21 | 16.27 | 153,518 | -0.65(-3.84%) |
May 16, 2016 | 16.81 | 17.20 | 16.60 | 16.92 | 151,020 | +0.21(+1.26%) |
May 13, 2016 | 16.24 | 16.80 | 16.24 | 16.71 | 156,595 | +0.20(+1.21%) |
May 12, 2016 | 16.83 | 16.88 | 16.22 | 16.51 | 138,619 | -0.33(-1.96%) |
May 11, 2016 | 16.81 | 17.05 | 16.63 | 16.84 | 182,921 | +0.04(+0.24%) |
May 10, 2016 | 16.16 | 17.28 | 16.13 | 16.80 | 243,854 | +0.69(+4.28%) |
May 09, 2016 | 15.50 | 16.40 | 15.38 | 16.11 | 137,281 | +0.65(+4.20%) |
May 06, 2016 | 15.27 | 15.50 | 14.96 | 15.46 | 308,023 | +0.25(+1.64%) |
May 05, 2016 | 15.65 | 16.32 | 15.16 | 15.21 | 346,259 | -0.29(-1.87%) |
May 04, 2016 | 15.24 | 15.64 | 15.11 | 15.50 | 178,690 | +0.16(+1.04%) |
May 03, 2016 | 15.80 | 15.89 | 15.25 | 15.34 | 124,444 | -0.64(-4.01%) |
May 02, 2016 | 16.04 | 16.12 | 15.71 | 15.98 | 148,223 | +0.00(+0.00%) |
Apr 29, 2016 | 16.26 | 16.26 | 15.52 | 15.98 | 160,391 | -0.28(-1.72%) |
Apr 28, 2016 | 15.87 | 16.47 | 15.86 | 16.26 | 472,050 | +0.27(+1.69%) |
Apr 27, 2016 | 16.01 | 16.27 | 15.72 | 15.99 | 146,549 | -0.07(-0.44%) |
Apr 26, 2016 | 15.86 | 16.20 | 15.36 | 16.06 | 131,442 | +0.29(+1.84%) |
Apr 25, 2016 | 16.05 | 16.05 | 15.70 | 15.77 | 84,574 | -0.36(-2.23%) |
Apr 22, 2016 | 16.21 | 16.32 | 15.79 | 16.13 | 187,146 | -0.09(-0.55%) |
Apr 21, 2016 | 16.35 | 16.45 | 16.02 | 16.22 | 87,693 | -0.08(-0.49%) |
Apr 20, 2016 | 15.98 | 16.31 | 15.74 | 16.30 | 75,388 | +0.39(+2.45%) |
Apr 19, 2016 | 16.08 | 16.47 | 15.65 | 15.91 | 143,070 | -0.09(-0.56%) |
Apr 18, 2016 | 15.89 | 16.33 | 15.72 | 16.00 | 155,154 | -0.04(-0.25%) |
Apr 15, 2016 | 16.03 | 16.25 | 15.86 | 16.04 | 72,738 | +0.02(+0.12%) |
Apr 14, 2016 | 15.87 | 16.16 | 15.77 | 16.02 | 58,468 | +0.13(+0.82%) |
Apr 13, 2016 | 15.54 | 16.05 | 15.38 | 15.89 | 114,917 | +0.48(+3.11%) |
Apr 12, 2016 | 15.29 | 15.60 | 15.11 | 15.41 | 71,263 | +0.13(+0.85%) |
Apr 11, 2016 | 15.50 | 15.60 | 15.11 | 15.28 | 121,024 | -0.16(-1.04%) |
Apr 08, 2016 | 15.37 | 15.59 | 15.12 | 15.44 | 146,850 | +0.25(+1.65%) |
Apr 07, 2016 | 15.72 | 15.88 | 15.09 | 15.19 | 112,519 | -0.71(-4.47%) |
Apr 06, 2016 | 15.73 | 15.96 | 15.55 | 15.90 | 130,025 | +0.14(+0.89%) |
Apr 05, 2016 | 16.29 | 16.34 | 15.70 | 15.76 | 114,956 | -0.63(-3.84%) |
Apr 04, 2016 | 16.44 | 16.62 | 16.30 | 16.39 | 162,459 | -0.08(-0.49%) |
Apr 01, 2016 | 16.39 | 17.00 | 16.26 | 16.47 | 133,515 | -0.07(-0.42%) |
Mar 31, 2016 | 16.91 | 16.93 | 16.48 | 16.54 | 212,194 | -0.30(-1.78%) |
Mar 30, 2016 | 16.72 | 17.02 | 16.56 | 16.84 | 244,534 | +0.17(+1.02%) |
Mar 29, 2016 | 15.57 | 16.67 | 15.57 | 16.67 | 277,757 | +1.02(+6.52%) |
Mar 28, 2016 | 15.58 | 15.79 | 15.31 | 15.65 | 127,421 | +0.17(+1.10%) |
Mar 24, 2016 | 15.12 | 15.48 | 15.48 | 15.48 | 155,700 | +0.20(+1.31%) |
Mar 23, 2016 | 15.69 | 15.81 | 15.27 | 15.28 | 284,413 | -0.48(-3.05%) |
Mar 22, 2016 | 15.50 | 15.82 | 15.30 | 15.76 | 109,996 | +0.23(+1.48%) |
Mar 21, 2016 | 15.48 | 15.69 | 15.27 | 15.53 | 144,748 | +0.06(+0.39%) |
Mar 18, 2016 | 15.55 | 15.80 | 15.27 | 15.47 | 313,002 | +0.06(+0.39%) |
Mar 17, 2016 | 15.51 | 15.60 | 15.35 | 15.41 | 192,673 | -0.12(-0.77%) |
Mar 16, 2016 | 15.29 | 15.63 | 15.18 | 15.53 | 129,158 | +0.04(+0.26%) |
Mar 15, 2016 | 15.68 | 15.87 | 15.26 | 15.49 | 202,898 | -0.26(-1.65%) |
Mar 14, 2016 | 16.09 | 16.14 | 15.57 | 15.75 | 166,476 | -0.37(-2.30%) |
Mar 11, 2016 | 15.98 | 16.22 | 15.82 | 16.12 | 284,549 | +0.28(+1.77%) |
Mar 10, 2016 | 17.00 | 17.19 | 15.82 | 15.84 | 229,138 | -1.02(-6.05%) |
Mar 09, 2016 | 17.41 | 17.71 | 16.80 | 16.86 | 260,158 | -0.51(-2.94%) |
Mar 08, 2016 | 18.02 | 18.14 | 17.28 | 17.37 | 247,311 | -0.73(-4.03%) |
Mar 07, 2016 | 18.13 | 18.18 | 17.48 | 18.10 | 239,255 | -0.12(-0.66%) |
Mar 04, 2016 | 17.69 | 18.70 | 17.26 | 18.22 | 327,702 | +0.54(+3.05%) |
Mar 03, 2016 | 16.42 | 18.20 | 16.34 | 17.68 | 596,160 | +1.96(+12.47%) |
Mar 02, 2016 | 15.53 | 15.81 | 15.18 | 15.72 | 251,992 | +0.12(+0.77%) |