Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.15 | 17.58 | 17.15 | 17.50 | 212,345 | +0.35(+2.04%) |
May 27, 2016 | 17.20 | 17.15 | 17.15 | 17.15 | 92,800 | +0.00(+0.00%) |
May 26, 2016 | 17.24 | 17.49 | 17.10 | 17.15 | 105,319 | -0.12(-0.69%) |
May 25, 2016 | 16.97 | 17.42 | 16.94 | 17.27 | 213,821 | +0.29(+1.71%) |
May 24, 2016 | 16.88 | 17.06 | 16.72 | 16.98 | 130,134 | +0.16(+0.95%) |
May 23, 2016 | 16.80 | 17.07 | 16.59 | 16.82 | 85,198 | -0.01(-0.06%) |
May 20, 2016 | 16.76 | 16.90 | 16.68 | 16.83 | 66,321 | +0.09(+0.54%) |
May 19, 2016 | 16.58 | 16.80 | 16.30 | 16.74 | 81,241 | +0.10(+0.60%) |
May 18, 2016 | 16.76 | 16.99 | 16.51 | 16.64 | 135,611 | -0.20(-1.19%) |
May 17, 2016 | 17.07 | 17.23 | 16.61 | 16.84 | 170,445 | -0.32(-1.86%) |
May 16, 2016 | 17.14 | 17.34 | 16.88 | 17.16 | 189,524 | -0.01(-0.06%) |
May 13, 2016 | 17.21 | 17.45 | 17.01 | 17.17 | 61,574 | -0.03(-0.17%) |
May 12, 2016 | 17.54 | 17.55 | 16.93 | 17.20 | 115,946 | -0.25(-1.43%) |
May 11, 2016 | 17.61 | 17.72 | 17.31 | 17.45 | 234,712 | -0.26(-1.47%) |
May 10, 2016 | 17.79 | 17.86 | 17.58 | 17.71 | 144,596 | -0.06(-0.34%) |
May 09, 2016 | 17.93 | 18.22 | 17.50 | 17.77 | 201,425 | -0.15(-0.84%) |
May 06, 2016 | 18.50 | 19.00 | 17.48 | 17.92 | 450,228 | -0.17(-0.94%) |
May 05, 2016 | 17.69 | 18.20 | 17.56 | 18.09 | 382,351 | +0.53(+3.02%) |
May 04, 2016 | 17.44 | 17.69 | 17.44 | 17.56 | 102,641 | -0.05(-0.28%) |
May 03, 2016 | 17.60 | 17.96 | 17.41 | 17.61 | 93,686 | -0.18(-1.01%) |
May 02, 2016 | 17.74 | 17.97 | 17.58 | 17.79 | 117,605 | +0.16(+0.91%) |
Apr 29, 2016 | 17.84 | 17.85 | 17.46 | 17.63 | 100,557 | -0.19(-1.07%) |
Apr 28, 2016 | 18.03 | 18.04 | 17.75 | 17.82 | 100,064 | -0.27(-1.49%) |
Apr 27, 2016 | 18.09 | 18.21 | 17.77 | 18.09 | 115,527 | +0.06(+0.33%) |
Apr 26, 2016 | 17.82 | 18.18 | 17.69 | 18.03 | 76,414 | +0.16(+0.90%) |
Apr 25, 2016 | 17.79 | 18.00 | 17.55 | 17.87 | 85,778 | -0.02(-0.11%) |
Apr 22, 2016 | 17.93 | 18.04 | 17.60 | 17.89 | 116,710 | +0.01(+0.06%) |
Apr 21, 2016 | 17.82 | 18.16 | 17.81 | 17.88 | 126,145 | +0.06(+0.34%) |
Apr 20, 2016 | 18.08 | 18.32 | 17.76 | 17.82 | 122,087 | -0.38(-2.09%) |
Apr 19, 2016 | 18.40 | 18.40 | 17.87 | 18.20 | 163,318 | -0.13(-0.71%) |
Apr 18, 2016 | 17.95 | 18.39 | 17.82 | 18.33 | 320,036 | +0.38(+2.12%) |
Apr 15, 2016 | 17.84 | 18.18 | 17.73 | 17.95 | 80,954 | +0.02(+0.11%) |
Apr 14, 2016 | 18.08 | 18.18 | 17.55 | 17.93 | 88,749 | -0.08(-0.44%) |
Apr 13, 2016 | 17.51 | 18.01 | 17.48 | 18.01 | 132,370 | +0.55(+3.15%) |
Apr 12, 2016 | 17.34 | 17.57 | 17.04 | 17.46 | 102,989 | +0.06(+0.34%) |
Apr 11, 2016 | 17.25 | 17.55 | 16.94 | 17.40 | 237,770 | +0.20(+1.16%) |
Apr 08, 2016 | 16.65 | 17.23 | 16.65 | 17.20 | 115,563 | +0.62(+3.74%) |
Apr 07, 2016 | 16.69 | 16.88 | 16.51 | 16.58 | 98,995 | -0.28(-1.66%) |
Apr 06, 2016 | 16.72 | 17.23 | 16.72 | 16.86 | 137,353 | +0.12(+0.72%) |
Apr 05, 2016 | 16.53 | 16.91 | 16.51 | 16.74 | 84,839 | +0.03(+0.18%) |
Apr 04, 2016 | 17.45 | 17.45 | 16.63 | 16.71 | 124,421 | -0.71(-4.08%) |
Apr 01, 2016 | 16.86 | 17.58 | 16.73 | 17.42 | 118,593 | +0.41(+2.41%) |
Mar 31, 2016 | 17.28 | 17.28 | 16.56 | 17.01 | 132,272 | -0.27(-1.56%) |
Mar 30, 2016 | 16.66 | 17.35 | 16.64 | 17.28 | 226,173 | +0.76(+4.60%) |
Mar 29, 2016 | 16.08 | 16.74 | 16.08 | 16.52 | 134,543 | +0.40(+2.48%) |
Mar 28, 2016 | 16.40 | 16.48 | 16.12 | 16.12 | 77,208 | -0.15(-0.92%) |
Mar 24, 2016 | 16.10 | 16.27 | 16.27 | 16.27 | 152,600 | +0.17(+1.06%) |
Mar 23, 2016 | 16.51 | 16.66 | 16.09 | 16.10 | 173,708 | -0.42(-2.54%) |
Mar 22, 2016 | 16.73 | 16.80 | 16.43 | 16.52 | 158,074 | -0.31(-1.84%) |
Mar 21, 2016 | 16.69 | 16.99 | 16.69 | 16.83 | 146,343 | +0.04(+0.24%) |
Mar 18, 2016 | 16.87 | 16.99 | 16.56 | 16.79 | 221,232 | -0.07(-0.42%) |
Mar 17, 2016 | 16.81 | 17.12 | 16.47 | 16.86 | 179,386 | +0.02(+0.12%) |
Mar 16, 2016 | 16.82 | 17.15 | 16.39 | 16.84 | 315,460 | -0.03(-0.18%) |
Mar 15, 2016 | 17.34 | 17.41 | 16.81 | 16.87 | 355,967 | -0.68(-3.87%) |
Mar 14, 2016 | 18.45 | 18.45 | 17.20 | 17.55 | 582,517 | -1.02(-5.49%) |
Mar 11, 2016 | 16.55 | 18.90 | 16.01 | 18.57 | 2,357,929 | +3.54(+23.55%) |
Mar 10, 2016 | 15.20 | 15.47 | 14.82 | 15.03 | 265,341 | -0.03(-0.20%) |
Mar 09, 2016 | 14.92 | 15.18 | 14.92 | 15.06 | 72,583 | +0.08(+0.53%) |
Mar 08, 2016 | 15.34 | 15.50 | 14.93 | 14.98 | 123,996 | -0.43(-2.79%) |
Mar 07, 2016 | 15.07 | 15.64 | 14.82 | 15.41 | 219,261 | +0.30(+1.99%) |
Mar 04, 2016 | 15.15 | 15.66 | 15.13 | 15.11 | 183,447 | +0.05(+0.33%) |
Mar 03, 2016 | 14.65 | 15.19 | 14.64 | 15.06 | 193,151 | +0.41(+2.80%) |
Mar 02, 2016 | 15.10 | 15.10 | 14.50 | 14.65 | 193,047 | -0.47(-3.11%) |