Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.35 | 17.75 | 17.04 | 17.38 | 72,365 | +0.12(+0.72%) |
May 27, 2016 | 16.98 | 17.25 | 17.25 | 17.25 | 55,859 | +0.27(+1.58%) |
May 26, 2016 | 16.84 | 17.03 | 16.65 | 16.98 | 379,793 | +0.11(+0.63%) |
May 25, 2016 | 16.94 | 17.22 | 16.84 | 16.88 | 82,122 | -0.06(-0.34%) |
May 24, 2016 | 16.62 | 17.17 | 16.50 | 16.94 | 216,313 | +0.51(+3.10%) |
May 23, 2016 | 16.54 | 16.55 | 16.33 | 16.43 | 27,754 | -0.15(-0.93%) |
May 20, 2016 | 16.18 | 16.79 | 16.16 | 16.58 | 62,765 | +0.49(+3.04%) |
May 19, 2016 | 16.26 | 16.27 | 16.01 | 16.09 | 51,496 | -0.20(-1.24%) |
May 18, 2016 | 16.32 | 16.47 | 16.19 | 16.29 | 38,361 | -0.03(-0.18%) |
May 17, 2016 | 16.41 | 16.88 | 16.17 | 16.32 | 51,772 | -0.10(-0.58%) |
May 16, 2016 | 16.66 | 16.74 | 16.40 | 16.42 | 63,489 | -0.26(-1.55%) |
May 13, 2016 | 16.59 | 16.96 | 16.59 | 16.68 | 104,792 | +0.08(+0.46%) |
May 12, 2016 | 16.79 | 16.85 | 16.47 | 16.60 | 149,483 | -0.19(-1.14%) |
May 11, 2016 | 16.87 | 16.92 | 16.55 | 16.79 | 43,765 | -0.13(-0.79%) |
May 10, 2016 | 17.10 | 17.11 | 16.82 | 16.93 | 189,059 | -0.10(-0.56%) |
May 09, 2016 | 16.66 | 17.18 | 16.66 | 17.02 | 38,489 | +0.32(+1.90%) |
May 06, 2016 | 16.43 | 16.74 | 16.02 | 16.71 | 141,919 | +0.51(+3.14%) |
May 05, 2016 | 16.82 | 16.82 | 16.13 | 16.20 | 75,062 | -0.36(-2.15%) |
May 04, 2016 | 16.01 | 16.70 | 15.82 | 16.55 | 81,285 | +0.46(+2.86%) |
May 03, 2016 | 16.56 | 16.56 | 16.00 | 16.09 | 51,935 | -0.58(-3.45%) |
May 02, 2016 | 16.66 | 16.78 | 16.56 | 16.67 | 103,521 | +0.12(+0.75%) |
Apr 29, 2016 | 16.49 | 16.55 | 16.13 | 16.54 | 45,319 | +0.08(+0.47%) |
Apr 28, 2016 | 17.11 | 17.11 | 16.36 | 16.47 | 78,743 | -0.80(-4.61%) |
Apr 27, 2016 | 17.41 | 17.44 | 16.96 | 17.26 | 57,784 | -0.08(-0.44%) |
Apr 26, 2016 | 17.29 | 17.51 | 17.25 | 17.34 | 54,367 | +0.12(+0.72%) |
Apr 25, 2016 | 17.74 | 17.74 | 17.16 | 17.21 | 40,543 | -0.71(-3.96%) |
Apr 22, 2016 | 17.99 | 18.07 | 17.65 | 17.92 | 30,206 | -0.12(-0.69%) |
Apr 21, 2016 | 17.60 | 18.14 | 17.55 | 18.05 | 85,681 | +0.52(+2.96%) |
Apr 20, 2016 | 17.42 | 17.65 | 17.24 | 17.53 | 34,510 | +0.12(+0.66%) |
Apr 19, 2016 | 18.18 | 18.18 | 17.39 | 17.42 | 53,464 | -0.67(-3.71%) |
Apr 18, 2016 | 17.76 | 18.12 | 17.69 | 18.09 | 37,590 | +0.17(+0.96%) |
Apr 15, 2016 | 17.71 | 17.94 | 17.46 | 17.91 | 102,647 | +0.23(+1.30%) |
Apr 14, 2016 | 17.81 | 17.93 | 17.54 | 17.68 | 34,397 | -0.11(-0.59%) |
Apr 13, 2016 | 17.39 | 17.80 | 17.19 | 17.79 | 156,637 | +0.58(+3.34%) |
Apr 12, 2016 | 17.01 | 17.39 | 16.97 | 17.21 | 47,402 | +0.21(+1.24%) |
Apr 11, 2016 | 16.72 | 17.13 | 16.53 | 17.00 | 46,101 | +0.34(+2.02%) |
Apr 08, 2016 | 16.54 | 17.18 | 16.25 | 16.67 | 104,739 | +0.19(+1.16%) |
Apr 07, 2016 | 16.23 | 16.60 | 16.23 | 16.48 | 231,751 | +0.22(+1.36%) |
Apr 06, 2016 | 16.00 | 16.31 | 15.79 | 16.25 | 121,773 | +0.26(+1.62%) |
Apr 05, 2016 | 15.42 | 16.16 | 15.19 | 16.00 | 93,986 | +0.45(+2.90%) |
Apr 04, 2016 | 15.85 | 15.94 | 15.43 | 15.54 | 87,675 | -0.24(-1.52%) |
Apr 01, 2016 | 16.22 | 16.34 | 15.72 | 15.78 | 52,984 | -0.60(-3.63%) |
Mar 31, 2016 | 15.64 | 16.40 | 15.64 | 16.38 | 188,514 | +0.69(+4.40%) |
Mar 30, 2016 | 15.95 | 15.95 | 15.55 | 15.69 | 38,329 | -0.10(-0.61%) |
Mar 29, 2016 | 15.39 | 15.80 | 15.17 | 15.78 | 38,867 | +0.45(+2.94%) |
Mar 28, 2016 | 15.20 | 15.42 | 15.06 | 15.33 | 33,842 | +0.15(+1.01%) |
Mar 24, 2016 | 14.90 | 15.18 | 15.18 | 15.18 | 35,433 | +0.25(+1.67%) |
Mar 23, 2016 | 15.46 | 15.51 | 14.88 | 14.93 | 52,310 | -0.60(-3.83%) |
Mar 22, 2016 | 15.42 | 15.74 | 15.42 | 15.53 | 26,322 | -0.01(-0.06%) |
Mar 21, 2016 | 16.28 | 16.43 | 15.49 | 15.54 | 69,166 | -0.77(-4.71%) |
Mar 18, 2016 | 15.81 | 16.30 | 15.74 | 16.30 | 124,420 | +0.59(+3.79%) |
Mar 17, 2016 | 15.23 | 15.78 | 15.19 | 15.71 | 53,812 | +0.37(+2.44%) |
Mar 16, 2016 | 14.83 | 15.38 | 14.83 | 15.33 | 58,407 | +0.45(+3.03%) |
Mar 15, 2016 | 15.06 | 15.11 | 13.84 | 14.88 | 279,799 | -0.21(-1.40%) |
Mar 14, 2016 | 15.51 | 15.51 | 15.06 | 15.09 | 55,823 | -0.49(-3.14%) |
Mar 11, 2016 | 15.13 | 15.60 | 14.82 | 15.58 | 39,865 | +0.59(+3.90%) |
Mar 10, 2016 | 15.41 | 15.41 | 14.65 | 15.00 | 63,331 | -0.30(-1.95%) |
Mar 09, 2016 | 15.15 | 15.38 | 14.94 | 15.30 | 54,346 | +0.23(+1.53%) |
Mar 08, 2016 | 15.15 | 15.23 | 14.62 | 15.06 | 98,169 | -0.27(-1.75%) |
Mar 07, 2016 | 15.41 | 15.55 | 15.19 | 15.33 | 59,198 | -0.14(-0.93%) |
Mar 04, 2016 | 15.58 | 15.60 | 15.28 | 15.48 | 77,344 | -0.27(-1.71%) |
Mar 03, 2016 | 15.08 | 15.76 | 14.97 | 15.75 | 58,965 | +0.57(+3.73%) |
Mar 02, 2016 | 15.25 | 15.37 | 14.92 | 15.18 | 82,467 | -0.05(-0.32%) |