Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.08 | 16.14 | 15.72 | 15.75 | 267,218 | -0.20(-1.28%) |
May 27, 2016 | 15.84 | 15.95 | 15.95 | 15.95 | 374,385 | +0.16(+1.00%) |
May 26, 2016 | 15.61 | 15.90 | 15.51 | 15.79 | 183,104 | +0.26(+1.67%) |
May 25, 2016 | 15.63 | 15.74 | 15.41 | 15.53 | 338,411 | -0.17(-1.06%) |
May 24, 2016 | 15.88 | 15.88 | 15.36 | 15.70 | 362,684 | +0.29(+1.86%) |
May 23, 2016 | 15.55 | 15.66 | 15.26 | 15.41 | 169,806 | -0.10(-0.66%) |
May 20, 2016 | 14.91 | 15.52 | 14.91 | 15.52 | 395,570 | +0.73(+4.95%) |
May 19, 2016 | 15.33 | 15.68 | 14.76 | 14.78 | 425,682 | -0.51(-3.33%) |
May 18, 2016 | 16.31 | 16.34 | 14.54 | 15.29 | 845,964 | -1.14(-6.94%) |
May 17, 2016 | 17.06 | 17.30 | 16.28 | 16.43 | 434,518 | -0.73(-4.27%) |
May 16, 2016 | 16.50 | 17.26 | 16.22 | 17.17 | 300,194 | +0.80(+4.87%) |
May 13, 2016 | 16.73 | 17.10 | 16.28 | 16.37 | 198,579 | -0.33(-2.00%) |
May 12, 2016 | 16.75 | 16.87 | 16.60 | 16.70 | 116,346 | +0.06(+0.33%) |
May 11, 2016 | 16.80 | 17.00 | 16.61 | 16.65 | 167,717 | -0.30(-1.75%) |
May 10, 2016 | 16.71 | 16.95 | 16.53 | 16.94 | 188,162 | +0.37(+2.24%) |
May 09, 2016 | 16.68 | 16.91 | 16.53 | 16.57 | 75,288 | -0.19(-1.11%) |
May 06, 2016 | 16.56 | 16.83 | 16.48 | 16.76 | 122,038 | +0.05(+0.28%) |
May 05, 2016 | 17.12 | 17.30 | 16.69 | 16.71 | 113,627 | -0.21(-1.26%) |
May 04, 2016 | 16.41 | 17.30 | 16.41 | 16.92 | 192,133 | +0.40(+2.41%) |
May 03, 2016 | 17.24 | 17.24 | 16.40 | 16.53 | 413,019 | -0.80(-4.60%) |
May 02, 2016 | 17.74 | 17.74 | 17.29 | 17.32 | 245,420 | -0.44(-2.50%) |
Apr 29, 2016 | 18.46 | 18.49 | 17.64 | 17.77 | 299,216 | -0.58(-3.18%) |
Apr 28, 2016 | 18.69 | 18.83 | 17.21 | 18.35 | 629,668 | -0.74(-3.88%) |
Apr 27, 2016 | 18.94 | 19.20 | 18.85 | 19.09 | 126,168 | +0.04(+0.19%) |
Apr 26, 2016 | 18.91 | 19.29 | 18.91 | 19.06 | 74,815 | +0.17(+0.88%) |
Apr 25, 2016 | 18.99 | 19.58 | 18.84 | 18.89 | 315,514 | -0.30(-1.55%) |
Apr 22, 2016 | 18.84 | 19.19 | 18.66 | 19.19 | 74,049 | +0.24(+1.27%) |
Apr 21, 2016 | 18.95 | 19.08 | 18.69 | 18.94 | 166,919 | -0.11(-0.58%) |
Apr 20, 2016 | 19.09 | 19.34 | 18.82 | 19.06 | 122,379 | -0.06(-0.34%) |
Apr 19, 2016 | 18.89 | 19.36 | 18.89 | 19.12 | 75,123 | +0.22(+1.18%) |
Apr 18, 2016 | 19.32 | 19.32 | 18.87 | 18.90 | 76,535 | -0.38(-1.97%) |
Apr 15, 2016 | 18.94 | 19.32 | 18.77 | 19.28 | 183,797 | +0.42(+2.21%) |
Apr 14, 2016 | 18.73 | 18.97 | 18.60 | 18.86 | 183,792 | +0.05(+0.25%) |
Apr 13, 2016 | 19.04 | 19.04 | 18.45 | 18.82 | 293,760 | +0.33(+1.81%) |
Apr 12, 2016 | 18.46 | 18.57 | 18.28 | 18.48 | 114,608 | +0.02(+0.10%) |
Apr 11, 2016 | 18.80 | 19.33 | 18.31 | 18.46 | 138,902 | -0.13(-0.70%) |
Apr 08, 2016 | 18.89 | 18.89 | 18.46 | 18.59 | 99,089 | -0.02(-0.10%) |
Apr 07, 2016 | 18.55 | 18.94 | 18.47 | 18.61 | 110,469 | -0.13(-0.69%) |
Apr 06, 2016 | 18.58 | 18.78 | 18.25 | 18.74 | 105,735 | +0.16(+0.85%) |
Apr 05, 2016 | 18.83 | 19.17 | 18.14 | 18.58 | 215,652 | -0.54(-2.81%) |
Apr 04, 2016 | 19.30 | 19.30 | 18.91 | 19.12 | 147,928 | -0.16(-0.82%) |
Apr 01, 2016 | 19.22 | 19.38 | 18.77 | 19.28 | 186,796 | -0.23(-1.19%) |
Mar 31, 2016 | 19.54 | 19.83 | 19.35 | 19.51 | 382,000 | -0.05(-0.24%) |
Mar 30, 2016 | 20.13 | 20.14 | 19.49 | 19.56 | 119,720 | -0.51(-2.54%) |
Mar 29, 2016 | 19.07 | 20.21 | 18.98 | 20.07 | 303,743 | +0.89(+4.64%) |
Mar 28, 2016 | 19.93 | 19.93 | 19.14 | 19.18 | 66,455 | -0.50(-2.54%) |
Mar 24, 2016 | 19.74 | 19.68 | 19.68 | 19.68 | 177,374 | -0.06(-0.33%) |
Mar 23, 2016 | 19.46 | 19.79 | 19.03 | 19.74 | 335,546 | +0.07(+0.38%) |
Mar 22, 2016 | 19.46 | 20.34 | 19.39 | 19.67 | 373,623 | -0.02(-0.09%) |
Mar 21, 2016 | 18.87 | 19.93 | 18.44 | 19.69 | 510,457 | +0.76(+4.02%) |
Mar 18, 2016 | 18.44 | 19.20 | 17.81 | 18.93 | 357,677 | +0.67(+3.65%) |
Mar 17, 2016 | 18.06 | 18.31 | 17.88 | 18.26 | 201,295 | +0.21(+1.18%) |
Mar 16, 2016 | 17.43 | 18.18 | 17.43 | 18.05 | 161,317 | +0.57(+3.23%) |
Mar 15, 2016 | 17.55 | 17.68 | 17.38 | 17.48 | 160,328 | -0.20(-1.15%) |
Mar 14, 2016 | 17.60 | 17.86 | 17.46 | 17.68 | 138,569 | -0.06(-0.37%) |
Mar 11, 2016 | 18.69 | 18.69 | 17.61 | 17.75 | 133,760 | -0.68(-3.67%) |
Mar 10, 2016 | 18.23 | 18.76 | 17.79 | 18.43 | 274,282 | +0.39(+2.16%) |
Mar 09, 2016 | 17.61 | 18.14 | 17.55 | 18.04 | 194,428 | +0.48(+2.75%) |
Mar 08, 2016 | 17.65 | 17.90 | 17.43 | 17.55 | 306,255 | -0.28(-1.56%) |
Mar 07, 2016 | 19.24 | 19.30 | 17.62 | 17.83 | 236,115 | -1.63(-8.38%) |
Mar 04, 2016 | 19.33 | 19.46 | 19.00 | 19.46 | 352,529 | +0.23(+1.20%) |
Mar 03, 2016 | 18.43 | 19.36 | 18.43 | 19.23 | 265,310 | +0.70(+3.80%) |
Mar 02, 2016 | 18.37 | 19.06 | 17.94 | 18.53 | 623,958 | +0.36(+1.99%) |