Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.19 | 18.38 | 18.09 | 18.23 | 137,104 | +0.03(+0.16%) |
May 27, 2016 | 18.16 | 18.20 | 18.20 | 18.20 | 115,400 | +0.10(+0.55%) |
May 26, 2016 | 18.40 | 18.44 | 17.96 | 18.10 | 112,719 | -0.19(-1.04%) |
May 25, 2016 | 18.44 | 18.63 | 18.05 | 18.29 | 171,702 | -0.15(-0.81%) |
May 24, 2016 | 18.16 | 18.64 | 18.14 | 18.44 | 240,366 | +0.46(+2.56%) |
May 23, 2016 | 17.60 | 18.00 | 17.33 | 17.98 | 191,624 | +0.37(+2.10%) |
May 20, 2016 | 17.55 | 18.04 | 17.32 | 17.61 | 175,052 | +0.18(+1.03%) |
May 19, 2016 | 17.36 | 17.63 | 17.19 | 17.43 | 228,850 | -0.02(-0.11%) |
May 18, 2016 | 17.55 | 17.79 | 17.02 | 17.45 | 219,265 | +0.04(+0.23%) |
May 17, 2016 | 18.23 | 18.37 | 17.14 | 17.41 | 215,987 | -0.90(-4.92%) |
May 16, 2016 | 18.41 | 18.50 | 18.00 | 18.31 | 139,595 | -0.03(-0.16%) |
May 13, 2016 | 18.29 | 18.57 | 18.17 | 18.34 | 133,153 | +0.05(+0.27%) |
May 12, 2016 | 18.70 | 18.99 | 17.90 | 18.29 | 266,934 | -0.29(-1.56%) |
May 11, 2016 | 18.06 | 18.79 | 17.92 | 18.58 | 367,794 | +0.45(+2.48%) |
May 10, 2016 | 18.66 | 18.69 | 17.90 | 18.13 | 218,919 | -0.42(-2.26%) |
May 09, 2016 | 18.42 | 19.21 | 18.42 | 18.55 | 277,647 | -0.05(-0.27%) |
May 06, 2016 | 17.86 | 19.26 | 17.85 | 18.60 | 449,781 | +0.73(+4.09%) |
May 05, 2016 | 16.14 | 18.00 | 16.14 | 17.87 | 523,473 | +1.44(+8.76%) |
May 04, 2016 | 16.15 | 16.49 | 16.02 | 16.43 | 177,906 | +0.13(+0.80%) |
May 03, 2016 | 16.61 | 16.92 | 16.12 | 16.30 | 159,125 | -0.49(-2.92%) |
May 02, 2016 | 16.42 | 16.87 | 16.22 | 16.79 | 238,755 | +0.50(+3.07%) |
Apr 29, 2016 | 16.20 | 16.40 | 16.11 | 16.29 | 174,789 | +0.12(+0.74%) |
Apr 28, 2016 | 16.03 | 16.33 | 15.90 | 16.17 | 178,093 | +0.09(+0.56%) |
Apr 27, 2016 | 16.10 | 16.44 | 15.84 | 16.08 | 191,992 | -0.29(-1.77%) |
Apr 26, 2016 | 15.38 | 16.38 | 15.38 | 16.37 | 200,090 | +0.93(+6.02%) |
Apr 25, 2016 | 15.47 | 15.48 | 15.17 | 15.44 | 205,650 | +0.04(+0.26%) |
Apr 22, 2016 | 15.77 | 15.77 | 15.20 | 15.40 | 230,302 | -0.40(-2.53%) |
Apr 21, 2016 | 16.15 | 16.28 | 15.74 | 15.80 | 216,671 | -0.29(-1.80%) |
Apr 20, 2016 | 16.03 | 16.21 | 15.99 | 16.09 | 185,258 | +0.03(+0.19%) |
Apr 19, 2016 | 15.65 | 16.13 | 15.62 | 16.06 | 84,646 | +0.40(+2.55%) |
Apr 18, 2016 | 15.53 | 15.88 | 15.53 | 15.66 | 128,829 | +0.04(+0.26%) |
Apr 15, 2016 | 15.64 | 15.77 | 15.53 | 15.62 | 157,498 | -0.12(-0.76%) |
Apr 14, 2016 | 16.09 | 16.09 | 15.65 | 15.74 | 93,840 | -0.38(-2.36%) |
Apr 13, 2016 | 15.77 | 16.12 | 15.72 | 16.12 | 256,605 | +0.34(+2.15%) |
Apr 12, 2016 | 15.13 | 15.82 | 15.06 | 15.78 | 152,689 | +0.64(+4.23%) |
Apr 11, 2016 | 14.84 | 15.25 | 14.84 | 15.14 | 174,002 | +0.34(+2.30%) |
Apr 08, 2016 | 15.23 | 15.23 | 14.43 | 14.80 | 237,359 | -0.33(-2.18%) |
Apr 07, 2016 | 15.32 | 15.51 | 15.08 | 15.13 | 392,591 | -0.36(-2.32%) |
Apr 06, 2016 | 15.58 | 15.63 | 15.35 | 15.49 | 141,638 | -0.06(-0.39%) |
Apr 05, 2016 | 16.29 | 16.42 | 15.54 | 15.55 | 265,790 | -0.81(-4.95%) |
Apr 04, 2016 | 16.46 | 16.46 | 16.27 | 16.36 | 147,549 | -0.16(-0.97%) |
Apr 01, 2016 | 16.14 | 16.53 | 16.14 | 16.52 | 124,590 | +0.23(+1.41%) |
Mar 31, 2016 | 16.12 | 16.34 | 16.12 | 16.29 | 206,172 | +0.12(+0.74%) |
Mar 30, 2016 | 16.32 | 16.39 | 16.05 | 16.17 | 210,224 | -0.17(-1.04%) |
Mar 29, 2016 | 15.99 | 16.38 | 15.97 | 16.34 | 172,021 | +0.30(+1.87%) |
Mar 28, 2016 | 15.75 | 16.13 | 15.58 | 16.04 | 216,575 | +0.50(+3.22%) |
Mar 24, 2016 | 15.43 | 15.54 | 15.54 | 15.54 | 221,700 | -0.01(-0.06%) |
Mar 23, 2016 | 15.96 | 16.06 | 15.42 | 15.55 | 374,741 | -0.37(-2.32%) |
Mar 22, 2016 | 15.54 | 15.95 | 15.51 | 15.92 | 246,539 | +0.26(+1.66%) |
Mar 21, 2016 | 16.06 | 16.06 | 15.52 | 15.66 | 326,519 | -0.48(-2.97%) |
Mar 18, 2016 | 15.63 | 16.24 | 15.42 | 16.14 | 575,737 | +0.77(+5.01%) |
Mar 17, 2016 | 14.92 | 15.47 | 14.92 | 15.37 | 121,678 | +0.40(+2.67%) |
Mar 16, 2016 | 14.78 | 15.02 | 14.71 | 14.97 | 143,414 | +0.11(+0.74%) |
Mar 15, 2016 | 14.60 | 14.89 | 14.50 | 14.86 | 170,343 | +0.18(+1.23%) |
Mar 14, 2016 | 14.86 | 14.94 | 14.51 | 14.68 | 111,692 | -0.24(-1.61%) |
Mar 11, 2016 | 15.05 | 15.15 | 14.78 | 14.92 | 146,847 | -0.03(-0.20%) |
Mar 10, 2016 | 14.94 | 15.14 | 14.75 | 14.95 | 159,504 | +0.05(+0.34%) |
Mar 09, 2016 | 14.34 | 14.90 | 14.20 | 14.90 | 258,505 | +0.56(+3.91%) |
Mar 08, 2016 | 14.03 | 14.36 | 13.90 | 14.34 | 320,138 | +0.31(+2.21%) |
Mar 07, 2016 | 14.08 | 14.08 | 13.72 | 14.03 | 201,471 | -0.08(-0.57%) |
Mar 04, 2016 | 13.85 | 14.43 | 13.76 | 14.11 | 256,780 | +0.27(+1.95%) |
Mar 03, 2016 | 13.75 | 13.89 | 13.48 | 13.84 | 167,051 | +0.04(+0.29%) |
Mar 02, 2016 | 13.68 | 13.84 | 13.50 | 13.80 | 103,933 | +0.08(+0.58%) |