Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.15 | 17.15 | 16.61 | 16.94 | 59,161 | -0.22(-1.27%) |
May 27, 2016 | 17.19 | 17.16 | 17.16 | 17.16 | 27,633 | -0.04(-0.23%) |
May 26, 2016 | 17.54 | 17.54 | 17.13 | 17.20 | 24,999 | -0.30(-1.74%) |
May 25, 2016 | 17.53 | 17.67 | 17.43 | 17.50 | 46,249 | +0.01(+0.05%) |
May 24, 2016 | 17.00 | 17.61 | 16.87 | 17.50 | 123,393 | +0.66(+3.89%) |
May 23, 2016 | 16.77 | 17.23 | 16.72 | 16.84 | 63,854 | +0.07(+0.44%) |
May 20, 2016 | 16.72 | 16.93 | 16.62 | 16.77 | 44,041 | +0.15(+0.91%) |
May 19, 2016 | 16.48 | 17.00 | 16.33 | 16.61 | 50,228 | +0.05(+0.31%) |
May 18, 2016 | 16.32 | 16.76 | 16.28 | 16.56 | 68,957 | +0.11(+0.66%) |
May 17, 2016 | 16.83 | 16.93 | 16.45 | 16.45 | 71,900 | -0.46(-2.70%) |
May 16, 2016 | 16.65 | 17.15 | 16.57 | 16.91 | 70,350 | +0.16(+0.93%) |
May 13, 2016 | 16.45 | 16.87 | 16.45 | 16.75 | 50,470 | +0.22(+1.34%) |
May 12, 2016 | 16.85 | 16.85 | 16.48 | 16.53 | 56,743 | -0.30(-1.75%) |
May 11, 2016 | 17.01 | 17.01 | 16.73 | 16.83 | 41,948 | -0.24(-1.42%) |
May 10, 2016 | 17.25 | 17.34 | 16.99 | 17.07 | 44,025 | -0.21(-1.23%) |
May 09, 2016 | 16.71 | 17.73 | 16.71 | 17.28 | 121,162 | +0.46(+2.76%) |
May 06, 2016 | 16.76 | 16.91 | 16.58 | 16.82 | 81,321 | -0.10(-0.56%) |
May 05, 2016 | 16.92 | 17.05 | 16.81 | 16.91 | 94,129 | +0.00(+0.03%) |
May 04, 2016 | 16.87 | 17.04 | 16.46 | 16.91 | 50,519 | -0.02(-0.13%) |
May 03, 2016 | 16.90 | 17.07 | 16.81 | 16.93 | 87,684 | -0.08(-0.48%) |
May 02, 2016 | 16.94 | 17.09 | 16.90 | 17.01 | 59,843 | +0.02(+0.13%) |
Apr 29, 2016 | 16.75 | 17.00 | 16.68 | 16.99 | 41,084 | +0.27(+1.61%) |
Apr 28, 2016 | 17.27 | 17.30 | 16.62 | 16.72 | 57,763 | -0.60(-3.48%) |
Apr 27, 2016 | 17.31 | 17.43 | 17.13 | 17.33 | 37,289 | -0.04(-0.23%) |
Apr 26, 2016 | 17.03 | 17.47 | 17.00 | 17.37 | 54,859 | +0.38(+2.22%) |
Apr 25, 2016 | 16.94 | 17.02 | 16.72 | 16.99 | 54,217 | -0.12(-0.71%) |
Apr 22, 2016 | 17.04 | 17.15 | 16.90 | 17.11 | 76,393 | +0.00(+0.00%) |
Apr 21, 2016 | 16.85 | 17.23 | 16.38 | 17.11 | 247,902 | +0.30(+1.78%) |
Apr 20, 2016 | 16.86 | 17.14 | 16.71 | 16.81 | 61,109 | -0.14(-0.85%) |
Apr 19, 2016 | 17.11 | 17.26 | 16.69 | 16.95 | 40,232 | -0.26(-1.49%) |
Apr 18, 2016 | 16.94 | 17.27 | 16.94 | 17.21 | 37,008 | +0.09(+0.53%) |
Apr 15, 2016 | 17.19 | 17.30 | 16.87 | 17.12 | 54,449 | -0.12(-0.68%) |
Apr 14, 2016 | 17.00 | 17.32 | 16.74 | 17.24 | 49,752 | +0.20(+1.17%) |
Apr 13, 2016 | 16.94 | 17.15 | 15.39 | 17.04 | 94,746 | +0.15(+0.90%) |
Apr 12, 2016 | 16.55 | 17.01 | 16.55 | 16.88 | 70,949 | +0.37(+2.23%) |
Apr 11, 2016 | 16.48 | 16.59 | 16.39 | 16.51 | 69,812 | +0.14(+0.85%) |
Apr 08, 2016 | 16.04 | 16.44 | 16.04 | 16.38 | 36,865 | +0.49(+3.09%) |
Apr 07, 2016 | 15.80 | 16.33 | 15.80 | 15.88 | 220,452 | +0.05(+0.33%) |
Apr 06, 2016 | 15.70 | 15.86 | 15.50 | 15.83 | 56,587 | +0.11(+0.69%) |
Apr 05, 2016 | 15.96 | 16.01 | 15.64 | 15.72 | 78,933 | -0.25(-1.58%) |
Apr 04, 2016 | 16.09 | 16.15 | 15.87 | 15.98 | 58,357 | -0.16(-0.97%) |
Apr 01, 2016 | 15.42 | 16.14 | 15.42 | 16.13 | 61,303 | +0.46(+2.94%) |
Mar 31, 2016 | 15.72 | 15.82 | 15.60 | 15.67 | 48,513 | -0.01(-0.06%) |
Mar 30, 2016 | 15.72 | 15.74 | 15.59 | 15.68 | 39,817 | +0.04(+0.25%) |
Mar 29, 2016 | 15.14 | 15.73 | 15.07 | 15.64 | 50,581 | +0.49(+3.21%) |
Mar 28, 2016 | 15.30 | 15.30 | 14.95 | 15.16 | 51,034 | -0.06(-0.37%) |
Mar 24, 2016 | 14.97 | 15.21 | 15.21 | 15.21 | 48,589 | +0.24(+1.59%) |
Mar 23, 2016 | 15.20 | 15.43 | 14.97 | 14.97 | 71,156 | -0.24(-1.57%) |
Mar 22, 2016 | 15.22 | 15.27 | 15.09 | 15.21 | 33,144 | -0.03(-0.17%) |
Mar 21, 2016 | 15.39 | 15.41 | 15.14 | 15.24 | 37,844 | -0.27(-1.77%) |
Mar 18, 2016 | 15.02 | 15.51 | 14.99 | 15.51 | 135,132 | +0.53(+3.55%) |
Mar 17, 2016 | 14.70 | 15.02 | 14.68 | 14.98 | 70,931 | +0.30(+2.05%) |
Mar 16, 2016 | 14.65 | 14.71 | 14.60 | 14.68 | 86,124 | +0.03(+0.18%) |
Mar 15, 2016 | 14.80 | 14.86 | 14.62 | 14.65 | 56,617 | -0.16(-1.07%) |
Mar 14, 2016 | 14.62 | 15.02 | 14.62 | 14.81 | 41,191 | +0.10(+0.70%) |
Mar 11, 2016 | 14.59 | 14.76 | 14.51 | 14.71 | 62,195 | +0.30(+2.06%) |
Mar 10, 2016 | 14.68 | 14.69 | 14.37 | 14.41 | 49,178 | -0.18(-1.27%) |
Mar 09, 2016 | 14.57 | 14.81 | 14.44 | 14.60 | 55,867 | +0.05(+0.35%) |
Mar 08, 2016 | 14.54 | 14.83 | 14.36 | 14.55 | 53,936 | -0.03(-0.24%) |
Mar 07, 2016 | 14.06 | 14.60 | 14.06 | 14.58 | 103,987 | +0.54(+3.82%) |
Mar 04, 2016 | 14.44 | 14.72 | 14.00 | 14.04 | 59,290 | -0.48(-3.31%) |
Mar 03, 2016 | 13.95 | 14.55 | 13.95 | 14.53 | 103,016 | +0.57(+4.09%) |
Mar 02, 2016 | 13.94 | 13.99 | 13.59 | 13.95 | 161,802 | +0.19(+1.37%) |