Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.50 | 14.72 | 14.42 | 14.62 | 259,930 | +0.20(+1.39%) |
May 27, 2016 | 14.89 | 14.42 | 14.42 | 14.42 | 232,600 | -0.36(-2.44%) |
May 26, 2016 | 15.16 | 15.47 | 14.50 | 14.78 | 208,365 | -0.44(-2.89%) |
May 25, 2016 | 15.77 | 15.82 | 15.14 | 15.22 | 173,925 | -0.55(-3.49%) |
May 24, 2016 | 16.72 | 16.79 | 15.61 | 15.77 | 335,903 | -0.78(-4.71%) |
May 23, 2016 | 16.78 | 16.96 | 16.54 | 16.55 | 252,725 | -0.17(-1.02%) |
May 20, 2016 | 16.48 | 16.82 | 16.46 | 16.72 | 113,237 | +0.35(+2.14%) |
May 19, 2016 | 17.05 | 17.31 | 16.25 | 16.37 | 261,117 | -0.79(-4.60%) |
May 18, 2016 | 17.13 | 17.39 | 15.97 | 17.16 | 268,836 | -0.06(-0.35%) |
May 17, 2016 | 17.14 | 17.62 | 17.13 | 17.22 | 75,757 | -0.05(-0.29%) |
May 16, 2016 | 17.48 | 17.79 | 17.17 | 17.27 | 87,438 | -0.16(-0.92%) |
May 13, 2016 | 17.19 | 17.73 | 17.05 | 17.43 | 169,966 | +0.20(+1.16%) |
May 12, 2016 | 17.36 | 17.61 | 17.10 | 17.23 | 59,667 | -0.03(-0.17%) |
May 11, 2016 | 17.75 | 17.78 | 17.19 | 17.26 | 255,775 | -0.57(-3.20%) |
May 10, 2016 | 17.48 | 17.97 | 17.28 | 17.83 | 68,466 | +0.42(+2.41%) |
May 09, 2016 | 17.16 | 17.49 | 17.16 | 17.41 | 75,036 | +0.18(+1.04%) |
May 06, 2016 | 16.94 | 17.57 | 16.94 | 17.23 | 416,106 | +0.16(+0.94%) |
May 05, 2016 | 17.39 | 17.62 | 17.04 | 17.07 | 211,943 | -0.30(-1.73%) |
May 04, 2016 | 17.71 | 18.09 | 17.28 | 17.37 | 155,065 | -0.45(-2.53%) |
May 03, 2016 | 18.14 | 18.14 | 17.79 | 17.82 | 88,000 | -0.53(-2.89%) |
May 02, 2016 | 18.43 | 18.46 | 18.10 | 18.35 | 51,974 | -0.01(-0.05%) |
Apr 29, 2016 | 18.53 | 18.56 | 18.04 | 18.36 | 55,882 | -0.11(-0.60%) |
Apr 28, 2016 | 18.73 | 18.96 | 18.37 | 18.47 | 504,817 | -0.41(-2.17%) |
Apr 27, 2016 | 18.56 | 18.95 | 18.33 | 18.88 | 191,526 | +0.27(+1.45%) |
Apr 26, 2016 | 18.56 | 18.62 | 18.23 | 18.61 | 67,993 | +0.16(+0.87%) |
Apr 25, 2016 | 18.58 | 18.66 | 18.26 | 18.45 | 61,923 | -0.23(-1.23%) |
Apr 22, 2016 | 18.87 | 18.90 | 18.55 | 18.68 | 87,311 | -0.22(-1.16%) |
Apr 21, 2016 | 18.94 | 19.01 | 18.62 | 18.90 | 48,514 | +0.01(+0.05%) |
Apr 20, 2016 | 19.71 | 19.71 | 18.61 | 18.89 | 121,600 | -0.49(-2.53%) |
Apr 19, 2016 | 19.62 | 19.79 | 19.32 | 19.38 | 75,666 | -0.25(-1.27%) |
Apr 18, 2016 | 19.13 | 19.73 | 19.13 | 19.63 | 142,246 | +0.47(+2.45%) |
Apr 15, 2016 | 19.01 | 19.35 | 18.72 | 19.16 | 107,048 | -0.04(-0.21%) |
Apr 14, 2016 | 19.65 | 20.00 | 19.15 | 19.20 | 66,729 | -0.80(-4.00%) |
Apr 13, 2016 | 19.73 | 20.20 | 19.50 | 20.00 | 168,833 | +0.57(+2.93%) |
Apr 12, 2016 | 18.67 | 19.52 | 18.50 | 19.43 | 140,040 | +0.72(+3.85%) |
Apr 11, 2016 | 18.34 | 18.74 | 18.34 | 18.71 | 173,412 | +0.53(+2.92%) |
Apr 08, 2016 | 18.26 | 18.34 | 17.96 | 18.18 | 41,260 | +0.02(+0.11%) |
Apr 07, 2016 | 18.53 | 18.57 | 18.14 | 18.16 | 58,591 | -0.43(-2.31%) |
Apr 06, 2016 | 18.04 | 18.68 | 17.95 | 18.59 | 125,229 | +0.50(+2.76%) |
Apr 05, 2016 | 18.00 | 18.32 | 18.00 | 18.09 | 205,452 | +0.08(+0.44%) |
Apr 04, 2016 | 18.04 | 18.25 | 17.55 | 18.01 | 76,407 | +0.01(+0.06%) |
Apr 01, 2016 | 17.86 | 18.09 | 17.69 | 18.00 | 90,009 | -0.09(-0.50%) |
Mar 31, 2016 | 18.26 | 18.54 | 18.07 | 18.09 | 55,925 | -0.20(-1.09%) |
Mar 30, 2016 | 18.18 | 18.38 | 17.98 | 18.29 | 32,579 | +0.23(+1.27%) |
Mar 29, 2016 | 17.62 | 18.25 | 17.43 | 18.06 | 58,136 | +0.36(+2.03%) |
Mar 28, 2016 | 18.41 | 18.41 | 17.70 | 17.70 | 50,206 | -0.58(-3.17%) |
Mar 24, 2016 | 17.78 | 18.28 | 18.28 | 18.28 | 246,400 | +0.09(+0.49%) |
Mar 23, 2016 | 18.91 | 19.01 | 18.05 | 18.19 | 241,060 | -0.77(-4.06%) |
Mar 22, 2016 | 19.29 | 19.61 | 18.78 | 18.96 | 337,438 | -0.50(-2.57%) |
Mar 21, 2016 | 19.43 | 19.80 | 19.33 | 19.46 | 265,869 | -0.07(-0.36%) |
Mar 18, 2016 | 19.30 | 19.87 | 19.16 | 19.53 | 163,290 | +0.29(+1.51%) |
Mar 17, 2016 | 18.78 | 19.46 | 18.74 | 19.24 | 123,249 | +0.39(+2.07%) |
Mar 16, 2016 | 18.75 | 19.03 | 18.55 | 18.85 | 87,532 | -0.07(-0.37%) |
Mar 15, 2016 | 18.86 | 19.29 | 17.86 | 18.92 | 168,678 | -0.13(-0.68%) |
Mar 14, 2016 | 17.59 | 19.22 | 17.55 | 19.05 | 216,460 | +1.43(+8.12%) |
Mar 11, 2016 | 17.62 | 17.72 | 17.34 | 17.62 | 131,803 | +0.11(+0.63%) |
Mar 10, 2016 | 17.62 | 17.93 | 17.44 | 17.51 | 118,256 | -0.07(-0.40%) |
Mar 09, 2016 | 17.66 | 17.84 | 17.43 | 17.58 | 99,780 | +0.04(+0.23%) |
Mar 08, 2016 | 17.37 | 17.63 | 17.29 | 17.54 | 203,931 | -0.01(-0.06%) |
Mar 07, 2016 | 18.17 | 18.20 | 17.43 | 17.55 | 287,499 | -0.80(-4.36%) |
Mar 04, 2016 | 17.85 | 18.40 | 17.61 | 18.35 | 109,880 | +0.58(+3.26%) |
Mar 03, 2016 | 17.57 | 17.84 | 17.54 | 17.77 | 426,474 | +0.11(+0.62%) |
Mar 02, 2016 | 17.64 | 17.93 | 17.39 | 17.66 | 168,719 | +0.05(+0.28%) |