Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.62 | 17.25 | 16.62 | 17.20 | 62,651 | +0.68(+4.12%) |
May 27, 2016 | 16.00 | 16.52 | 16.52 | 16.52 | 38,500 | +0.42(+2.61%) |
May 26, 2016 | 16.18 | 16.24 | 15.93 | 16.10 | 21,107 | -0.18(-1.11%) |
May 25, 2016 | 16.45 | 16.84 | 16.19 | 16.28 | 63,955 | -0.01(-0.06%) |
May 24, 2016 | 16.06 | 16.36 | 15.69 | 16.29 | 76,388 | +0.32(+2.00%) |
May 23, 2016 | 15.71 | 16.20 | 15.71 | 15.97 | 109,754 | +0.39(+2.50%) |
May 20, 2016 | 15.23 | 15.63 | 15.23 | 15.58 | 38,322 | +0.46(+3.04%) |
May 19, 2016 | 15.61 | 15.77 | 15.03 | 15.12 | 56,867 | -0.55(-3.51%) |
May 18, 2016 | 14.65 | 15.85 | 14.65 | 15.67 | 132,630 | +1.01(+6.89%) |
May 17, 2016 | 14.90 | 15.22 | 14.40 | 14.66 | 100,299 | -0.36(-2.40%) |
May 16, 2016 | 14.70 | 15.16 | 14.70 | 15.02 | 78,874 | +0.38(+2.60%) |
May 13, 2016 | 13.63 | 15.00 | 13.63 | 14.64 | 177,519 | +0.92(+6.71%) |
May 12, 2016 | 13.95 | 14.09 | 13.34 | 13.72 | 118,459 | -0.09(-0.65%) |
May 11, 2016 | 14.04 | 14.59 | 13.56 | 13.81 | 113,460 | -0.24(-1.71%) |
May 10, 2016 | 15.92 | 15.92 | 13.89 | 14.05 | 187,762 | -0.15(-1.06%) |
May 09, 2016 | 14.39 | 14.44 | 14.08 | 14.20 | 181,641 | -0.06(-0.42%) |
May 06, 2016 | 14.50 | 14.61 | 14.03 | 14.26 | 152,245 | -0.16(-1.11%) |
May 05, 2016 | 14.95 | 15.18 | 14.15 | 14.42 | 148,185 | -0.27(-1.84%) |
May 04, 2016 | 14.94 | 15.54 | 14.56 | 14.69 | 91,588 | -0.28(-1.87%) |
May 03, 2016 | 15.54 | 15.54 | 14.86 | 14.97 | 67,134 | -0.58(-3.73%) |
May 02, 2016 | 15.75 | 16.56 | 14.75 | 15.55 | 135,550 | -0.16(-1.02%) |
Apr 29, 2016 | 16.08 | 16.50 | 15.46 | 15.71 | 65,381 | -0.48(-2.96%) |
Apr 28, 2016 | 16.12 | 16.31 | 15.82 | 16.19 | 228,376 | +0.10(+0.62%) |
Apr 27, 2016 | 16.77 | 19.86 | 15.94 | 16.09 | 108,206 | -0.72(-4.28%) |
Apr 26, 2016 | 17.50 | 17.50 | 16.68 | 16.81 | 86,633 | -0.63(-3.61%) |
Apr 25, 2016 | 18.24 | 18.25 | 17.40 | 17.44 | 119,811 | -0.72(-3.96%) |
Apr 22, 2016 | 17.13 | 18.16 | 16.87 | 18.16 | 112,125 | +1.15(+6.76%) |
Apr 21, 2016 | 16.60 | 17.22 | 16.44 | 17.01 | 99,287 | +0.60(+3.66%) |
Apr 20, 2016 | 16.60 | 16.84 | 16.07 | 16.41 | 45,630 | -0.16(-0.97%) |
Apr 19, 2016 | 17.05 | 17.05 | 15.95 | 16.57 | 94,797 | -0.49(-2.87%) |
Apr 18, 2016 | 16.92 | 17.35 | 16.49 | 17.06 | 70,032 | -0.01(-0.06%) |
Apr 15, 2016 | 16.81 | 17.17 | 16.36 | 17.07 | 62,598 | +0.35(+2.09%) |
Apr 14, 2016 | 17.23 | 17.23 | 16.65 | 16.72 | 87,342 | -0.45(-2.62%) |
Apr 13, 2016 | 16.41 | 17.17 | 16.28 | 17.17 | 200,925 | +1.02(+6.32%) |
Apr 12, 2016 | 15.88 | 16.30 | 15.52 | 16.15 | 86,237 | +0.49(+3.13%) |
Apr 11, 2016 | 16.06 | 16.24 | 15.53 | 15.66 | 72,688 | -0.19(-1.20%) |
Apr 08, 2016 | 16.21 | 16.26 | 15.46 | 15.85 | 133,086 | -0.02(-0.13%) |
Apr 07, 2016 | 16.83 | 17.07 | 15.61 | 15.87 | 208,184 | -1.01(-5.98%) |
Apr 06, 2016 | 15.80 | 17.01 | 15.79 | 16.88 | 142,447 | +1.13(+7.17%) |
Apr 05, 2016 | 16.09 | 16.34 | 15.49 | 15.75 | 144,623 | -0.49(-3.02%) |
Apr 04, 2016 | 14.54 | 16.52 | 14.37 | 16.24 | 187,781 | +1.69(+11.62%) |
Apr 01, 2016 | 13.73 | 14.57 | 13.53 | 14.55 | 238,051 | +0.57(+4.08%) |
Mar 31, 2016 | 13.66 | 14.25 | 13.32 | 13.98 | 419,176 | +0.18(+1.30%) |
Mar 30, 2016 | 14.16 | 14.43 | 13.70 | 13.80 | 268,622 | -0.16(-1.15%) |
Mar 29, 2016 | 13.52 | 14.06 | 13.25 | 13.96 | 176,946 | +0.41(+3.03%) |
Mar 28, 2016 | 13.89 | 14.05 | 13.50 | 13.55 | 118,038 | -0.15(-1.09%) |
Mar 24, 2016 | 13.75 | 13.70 | 13.70 | 13.70 | 72,300 | -0.12(-0.87%) |
Mar 23, 2016 | 14.39 | 14.46 | 13.67 | 13.82 | 86,317 | -0.49(-3.42%) |
Mar 22, 2016 | 14.37 | 14.78 | 14.02 | 14.31 | 116,470 | -0.06(-0.42%) |
Mar 21, 2016 | 13.59 | 14.47 | 13.59 | 14.37 | 179,896 | +0.62(+4.51%) |
Mar 18, 2016 | 13.59 | 13.96 | 13.21 | 13.75 | 222,373 | +0.37(+2.77%) |
Mar 17, 2016 | 13.32 | 13.57 | 12.82 | 13.38 | 85,859 | +0.08(+0.60%) |
Mar 16, 2016 | 13.47 | 13.84 | 13.15 | 13.30 | 71,966 | -0.12(-0.89%) |
Mar 15, 2016 | 14.20 | 14.20 | 13.22 | 13.42 | 106,570 | -1.01(-7.00%) |
Mar 14, 2016 | 14.10 | 14.54 | 14.10 | 14.43 | 94,503 | +0.23(+1.62%) |
Mar 11, 2016 | 14.00 | 14.41 | 13.85 | 14.20 | 79,592 | +0.28(+2.01%) |
Mar 10, 2016 | 14.32 | 14.75 | 13.59 | 13.92 | 106,713 | -0.36(-2.52%) |
Mar 09, 2016 | 14.11 | 14.39 | 13.41 | 14.28 | 128,047 | +0.29(+2.07%) |
Mar 08, 2016 | 14.64 | 14.65 | 13.83 | 13.99 | 125,698 | -0.77(-5.22%) |
Mar 07, 2016 | 14.11 | 14.98 | 14.05 | 14.76 | 62,522 | +0.63(+4.46%) |
Mar 04, 2016 | 14.45 | 14.48 | 14.00 | 14.13 | 96,162 | -0.33(-2.28%) |
Mar 03, 2016 | 14.56 | 15.16 | 14.14 | 14.46 | 113,581 | -0.10(-0.69%) |
Mar 02, 2016 | 13.99 | 14.61 | 13.77 | 14.56 | 142,028 | +0.59(+4.22%) |