Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.78 | 16.97 | 16.73 | 16.90 | 70,024 | +0.18(+1.08%) |
May 27, 2016 | 16.90 | 16.72 | 16.72 | 16.72 | 24,800 | -0.11(-0.65%) |
May 26, 2016 | 17.07 | 17.24 | 16.66 | 16.83 | 66,763 | -0.24(-1.41%) |
May 25, 2016 | 16.19 | 17.27 | 15.63 | 17.07 | 27,374 | -0.18(-1.04%) |
May 24, 2016 | 17.22 | 17.40 | 16.97 | 17.25 | 45,342 | +0.20(+1.17%) |
May 23, 2016 | 17.36 | 17.38 | 17.05 | 17.05 | 25,216 | -0.26(-1.50%) |
May 20, 2016 | 17.35 | 17.55 | 17.10 | 17.31 | 24,726 | +0.08(+0.46%) |
May 19, 2016 | 17.26 | 17.54 | 17.01 | 17.23 | 34,788 | -0.12(-0.69%) |
May 18, 2016 | 16.59 | 17.47 | 16.59 | 17.35 | 40,946 | +0.71(+4.27%) |
May 17, 2016 | 17.47 | 17.53 | 16.34 | 16.64 | 47,433 | -0.83(-4.75%) |
May 16, 2016 | 17.39 | 17.55 | 17.16 | 17.47 | 29,629 | +0.07(+0.40%) |
May 13, 2016 | 16.79 | 17.50 | 16.79 | 17.40 | 34,255 | +0.48(+2.84%) |
May 12, 2016 | 17.13 | 17.39 | 16.79 | 16.92 | 42,143 | -0.06(-0.35%) |
May 11, 2016 | 16.75 | 17.10 | 16.74 | 16.98 | 26,857 | +0.27(+1.62%) |
May 10, 2016 | 15.95 | 16.75 | 15.62 | 16.71 | 44,931 | +0.79(+4.96%) |
May 09, 2016 | 15.75 | 16.26 | 15.63 | 15.92 | 32,052 | +0.14(+0.89%) |
May 06, 2016 | 15.56 | 15.94 | 15.53 | 15.78 | 32,496 | +0.03(+0.19%) |
May 05, 2016 | 15.91 | 15.91 | 15.66 | 15.75 | 37,537 | +0.01(+0.06%) |
May 04, 2016 | 15.68 | 16.19 | 15.63 | 15.74 | 27,918 | -0.06(-0.38%) |
May 03, 2016 | 15.81 | 15.96 | 15.57 | 15.80 | 26,766 | -0.18(-1.13%) |
May 02, 2016 | 16.07 | 16.14 | 15.80 | 15.98 | 23,422 | +0.07(+0.44%) |
Apr 29, 2016 | 16.17 | 16.52 | 15.79 | 15.91 | 26,893 | -0.34(-2.09%) |
Apr 28, 2016 | 16.26 | 16.65 | 16.19 | 16.25 | 18,958 | +0.11(+0.68%) |
Apr 27, 2016 | 16.03 | 16.35 | 16.03 | 16.14 | 29,926 | +0.04(+0.25%) |
Apr 26, 2016 | 16.19 | 16.36 | 16.05 | 16.10 | 46,930 | +0.04(+0.25%) |
Apr 25, 2016 | 16.09 | 16.20 | 15.69 | 16.06 | 20,861 | -0.18(-1.11%) |
Apr 22, 2016 | 16.10 | 16.30 | 16.03 | 16.24 | 17,124 | +0.13(+0.81%) |
Apr 21, 2016 | 16.12 | 16.20 | 15.99 | 16.11 | 12,494 | -0.02(-0.12%) |
Apr 20, 2016 | 15.69 | 16.23 | 15.69 | 16.13 | 14,541 | +0.44(+2.80%) |
Apr 19, 2016 | 15.30 | 15.96 | 15.08 | 15.69 | 62,969 | +0.39(+2.55%) |
Apr 18, 2016 | 14.85 | 15.49 | 14.85 | 15.30 | 35,880 | +0.33(+2.20%) |
Apr 15, 2016 | 15.40 | 15.68 | 14.93 | 14.97 | 37,546 | -0.25(-1.64%) |
Apr 14, 2016 | 15.08 | 15.38 | 15.08 | 15.22 | 12,857 | +0.16(+1.06%) |
Apr 13, 2016 | 14.80 | 15.22 | 14.80 | 15.06 | 49,999 | +0.43(+2.94%) |
Apr 12, 2016 | 14.24 | 14.86 | 14.24 | 14.63 | 37,335 | +0.31(+2.16%) |
Apr 11, 2016 | 14.39 | 14.83 | 14.30 | 14.32 | 32,370 | -0.07(-0.49%) |
Apr 08, 2016 | 14.76 | 14.89 | 14.20 | 14.39 | 33,330 | -0.15(-1.03%) |
Apr 07, 2016 | 14.42 | 14.82 | 14.42 | 14.54 | 25,881 | +0.05(+0.35%) |
Apr 06, 2016 | 14.40 | 14.58 | 14.22 | 14.49 | 22,856 | +0.05(+0.35%) |
Apr 05, 2016 | 14.29 | 14.56 | 14.13 | 14.44 | 40,883 | -0.03(-0.21%) |
Apr 04, 2016 | 14.90 | 15.00 | 14.41 | 14.47 | 30,447 | -0.47(-3.15%) |
Apr 01, 2016 | 15.25 | 15.63 | 14.81 | 14.94 | 20,854 | -0.31(-2.03%) |
Mar 31, 2016 | 16.01 | 16.13 | 15.23 | 15.25 | 68,190 | -0.78(-4.87%) |
Mar 30, 2016 | 16.27 | 16.57 | 15.95 | 16.03 | 67,422 | -0.06(-0.37%) |
Mar 29, 2016 | 15.54 | 16.27 | 15.36 | 16.09 | 33,035 | +0.56(+3.61%) |
Mar 28, 2016 | 15.38 | 15.94 | 15.12 | 15.53 | 24,124 | +0.16(+1.04%) |
Mar 24, 2016 | 15.70 | 15.37 | 15.37 | 15.37 | 62,700 | -0.55(-3.45%) |
Mar 23, 2016 | 16.37 | 16.61 | 15.77 | 15.92 | 39,527 | -0.54(-3.28%) |
Mar 22, 2016 | 16.85 | 16.91 | 16.41 | 16.46 | 27,431 | -0.51(-3.01%) |
Mar 21, 2016 | 16.84 | 17.12 | 16.53 | 16.97 | 31,222 | -0.01(-0.06%) |
Mar 18, 2016 | 15.88 | 17.07 | 15.67 | 16.98 | 80,240 | +1.20(+7.60%) |
Mar 17, 2016 | 14.02 | 15.78 | 14.02 | 15.78 | 47,345 | +1.78(+12.71%) |
Mar 16, 2016 | 13.88 | 14.16 | 13.87 | 14.00 | 42,214 | +0.02(+0.14%) |
Mar 15, 2016 | 14.80 | 14.90 | 13.52 | 13.98 | 84,883 | -0.95(-6.36%) |
Mar 14, 2016 | 14.52 | 15.05 | 14.44 | 14.93 | 46,701 | +0.31(+2.12%) |
Mar 11, 2016 | 14.10 | 14.68 | 14.10 | 14.62 | 23,660 | +0.73(+5.26%) |
Mar 10, 2016 | 14.55 | 14.55 | 13.82 | 13.89 | 23,013 | -0.57(-3.94%) |
Mar 09, 2016 | 14.51 | 14.69 | 14.41 | 14.46 | 28,178 | +0.04(+0.28%) |
Mar 08, 2016 | 14.82 | 15.16 | 14.35 | 14.42 | 39,053 | -0.65(-4.31%) |
Mar 07, 2016 | 15.36 | 15.61 | 14.95 | 15.07 | 33,360 | +0.00(+0.00%) |
Mar 04, 2016 | 15.41 | 15.77 | 14.96 | 15.07 | 18,738 | -0.26(-1.70%) |
Mar 03, 2016 | 15.37 | 15.77 | 15.00 | 15.33 | 35,743 | -0.01(-0.07%) |
Mar 02, 2016 | 14.96 | 15.47 | 14.96 | 15.34 | 21,513 | +0.32(+2.13%) |