Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.25 | 15.28 | 14.56 | 14.69 | 79,361 | -0.60(-3.89%) |
May 27, 2016 | 14.71 | 15.29 | 15.29 | 15.29 | 41,484 | +0.54(+3.65%) |
May 26, 2016 | 14.64 | 15.32 | 14.64 | 14.75 | 57,513 | +0.09(+0.64%) |
May 25, 2016 | 14.72 | 15.10 | 14.36 | 14.66 | 50,870 | -0.15(-1.02%) |
May 24, 2016 | 14.23 | 14.99 | 14.22 | 14.81 | 91,741 | +0.54(+3.76%) |
May 23, 2016 | 14.90 | 15.31 | 14.21 | 14.27 | 107,457 | -0.67(-4.47%) |
May 20, 2016 | 14.19 | 14.97 | 14.00 | 14.94 | 166,047 | +0.76(+5.38%) |
May 19, 2016 | 13.51 | 14.34 | 13.51 | 14.18 | 237,423 | +0.58(+4.29%) |
May 18, 2016 | 13.19 | 14.33 | 13.19 | 13.59 | 507,693 | -1.57(-10.37%) |
May 17, 2016 | 15.32 | 15.41 | 15.02 | 15.16 | 163,194 | -0.12(-0.80%) |
May 16, 2016 | 15.19 | 15.46 | 15.01 | 15.29 | 119,508 | +0.14(+0.93%) |
May 13, 2016 | 15.28 | 15.65 | 15.04 | 15.15 | 113,450 | -0.28(-1.83%) |
May 12, 2016 | 15.31 | 15.49 | 15.18 | 15.43 | 60,443 | +0.07(+0.43%) |
May 11, 2016 | 16.29 | 16.29 | 15.24 | 15.36 | 50,489 | -1.08(-6.58%) |
May 10, 2016 | 16.44 | 17.23 | 16.03 | 16.44 | 93,417 | -0.03(-0.17%) |
May 09, 2016 | 16.16 | 16.74 | 16.01 | 16.47 | 44,194 | +0.32(+1.98%) |
May 06, 2016 | 15.97 | 16.44 | 15.86 | 16.15 | 80,473 | +0.18(+1.12%) |
May 05, 2016 | 16.39 | 16.39 | 15.95 | 15.97 | 80,686 | -0.40(-2.47%) |
May 04, 2016 | 16.26 | 16.55 | 16.05 | 16.38 | 106,030 | +0.04(+0.23%) |
May 03, 2016 | 16.39 | 16.72 | 15.90 | 16.34 | 95,009 | -0.08(-0.52%) |
May 02, 2016 | 16.88 | 16.88 | 16.30 | 16.43 | 64,792 | -0.48(-2.84%) |
Apr 29, 2016 | 17.09 | 17.09 | 16.73 | 16.91 | 38,616 | -0.21(-1.21%) |
Apr 28, 2016 | 17.04 | 17.32 | 16.88 | 17.11 | 128,361 | -0.08(-0.44%) |
Apr 27, 2016 | 17.40 | 17.44 | 17.10 | 17.19 | 76,011 | -0.29(-1.67%) |
Apr 26, 2016 | 16.98 | 17.60 | 16.85 | 17.48 | 82,506 | +0.46(+2.71%) |
Apr 25, 2016 | 17.25 | 17.25 | 16.74 | 17.02 | 59,971 | -0.27(-1.58%) |
Apr 22, 2016 | 17.40 | 17.55 | 17.08 | 17.29 | 71,445 | -0.10(-0.59%) |
Apr 21, 2016 | 17.88 | 17.97 | 17.37 | 17.40 | 69,315 | -0.51(-2.84%) |
Apr 20, 2016 | 17.59 | 17.93 | 17.23 | 17.90 | 143,229 | +0.36(+2.04%) |
Apr 19, 2016 | 18.18 | 18.23 | 17.50 | 17.55 | 85,558 | -0.53(-2.92%) |
Apr 18, 2016 | 18.15 | 18.30 | 17.93 | 18.07 | 90,216 | -0.07(-0.36%) |
Apr 15, 2016 | 17.64 | 18.20 | 17.64 | 18.14 | 95,238 | +0.39(+2.17%) |
Apr 14, 2016 | 17.94 | 18.09 | 17.47 | 17.75 | 92,532 | -0.22(-1.20%) |
Apr 13, 2016 | 17.30 | 18.14 | 17.24 | 17.97 | 86,201 | +0.81(+4.72%) |
Apr 12, 2016 | 16.61 | 17.55 | 16.47 | 17.16 | 88,757 | +0.55(+3.29%) |
Apr 11, 2016 | 15.73 | 16.93 | 14.83 | 16.61 | 829,610 | +0.92(+5.88%) |
Apr 08, 2016 | 15.74 | 15.80 | 15.34 | 15.69 | 127,758 | -0.09(-0.60%) |
Apr 07, 2016 | 15.86 | 16.12 | 15.70 | 15.79 | 118,122 | -0.19(-1.18%) |
Apr 06, 2016 | 16.50 | 16.66 | 15.81 | 15.97 | 120,934 | -0.50(-3.03%) |
Apr 05, 2016 | 17.07 | 17.13 | 16.42 | 16.47 | 152,027 | -0.75(-4.37%) |
Apr 04, 2016 | 17.87 | 18.08 | 17.18 | 17.23 | 72,728 | -0.56(-3.17%) |
Apr 01, 2016 | 16.53 | 17.95 | 16.53 | 17.79 | 86,650 | +1.01(+6.00%) |
Mar 31, 2016 | 17.17 | 17.29 | 16.64 | 16.78 | 65,538 | -0.49(-2.83%) |
Mar 30, 2016 | 16.95 | 17.37 | 16.76 | 17.27 | 35,754 | +0.25(+1.49%) |
Mar 29, 2016 | 16.42 | 17.11 | 16.42 | 17.02 | 64,389 | +0.53(+3.20%) |
Mar 28, 2016 | 16.58 | 16.86 | 16.40 | 16.49 | 81,874 | -0.19(-1.13%) |
Mar 24, 2016 | 16.48 | 16.68 | 16.68 | 16.68 | 37,820 | +0.21(+1.26%) |
Mar 23, 2016 | 16.80 | 16.99 | 16.44 | 16.47 | 67,132 | -0.51(-2.99%) |
Mar 22, 2016 | 16.84 | 17.12 | 16.60 | 16.98 | 52,192 | -0.06(-0.33%) |
Mar 21, 2016 | 17.56 | 17.94 | 17.00 | 17.04 | 56,697 | -0.58(-3.31%) |
Mar 18, 2016 | 17.67 | 17.88 | 17.42 | 17.62 | 266,000 | +0.09(+0.54%) |
Mar 17, 2016 | 16.85 | 17.61 | 16.85 | 17.53 | 61,409 | +0.65(+3.85%) |
Mar 16, 2016 | 16.55 | 16.93 | 16.47 | 16.88 | 71,569 | +0.23(+1.36%) |
Mar 15, 2016 | 16.98 | 19.18 | 16.44 | 16.65 | 64,870 | -0.40(-2.32%) |
Mar 14, 2016 | 16.60 | 17.51 | 16.38 | 17.05 | 131,982 | +0.55(+3.31%) |
Mar 11, 2016 | 16.74 | 16.93 | 15.82 | 16.50 | 239,228 | -1.70(-9.36%) |
Mar 10, 2016 | 17.72 | 18.35 | 17.63 | 18.20 | 125,877 | +0.62(+3.53%) |
Mar 09, 2016 | 18.13 | 18.25 | 17.50 | 17.58 | 85,533 | -0.44(-2.45%) |
Mar 08, 2016 | 17.49 | 18.16 | 17.49 | 18.03 | 104,566 | +0.49(+2.79%) |
Mar 07, 2016 | 17.54 | 18.09 | 17.34 | 17.54 | 78,543 | -0.08(-0.43%) |
Mar 04, 2016 | 17.71 | 18.06 | 17.51 | 17.61 | 50,844 | -0.08(-0.48%) |
Mar 03, 2016 | 17.41 | 17.72 | 17.25 | 17.70 | 71,661 | +0.17(+0.97%) |
Mar 02, 2016 | 17.71 | 18.05 | 16.83 | 17.53 | 70,210 | -0.18(-1.01%) |