Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.43 | 17.56 | 17.30 | 17.53 | 317,677 | +0.20(+1.16%) |
May 27, 2016 | 17.15 | 17.33 | 17.33 | 17.33 | 245,972 | +0.22(+1.26%) |
May 26, 2016 | 17.14 | 17.15 | 16.92 | 17.12 | 175,333 | -0.01(-0.08%) |
May 25, 2016 | 17.04 | 17.33 | 17.01 | 17.13 | 95,225 | +0.06(+0.38%) |
May 24, 2016 | 16.76 | 17.10 | 16.43 | 17.07 | 154,628 | +0.47(+2.82%) |
May 23, 2016 | 16.60 | 16.68 | 16.51 | 16.60 | 122,129 | -0.04(-0.26%) |
May 20, 2016 | 16.54 | 16.69 | 16.45 | 16.64 | 178,145 | +0.21(+1.27%) |
May 19, 2016 | 16.48 | 16.68 | 16.24 | 16.43 | 105,262 | -0.17(-1.04%) |
May 18, 2016 | 15.99 | 16.66 | 15.99 | 16.61 | 99,002 | +0.57(+3.55%) |
May 17, 2016 | 16.36 | 16.53 | 15.95 | 16.04 | 239,893 | -0.40(-2.41%) |
May 16, 2016 | 15.84 | 16.70 | 15.82 | 16.43 | 367,167 | +0.66(+4.16%) |
May 13, 2016 | 16.17 | 16.43 | 15.75 | 15.78 | 163,693 | -0.47(-2.88%) |
May 12, 2016 | 16.16 | 16.32 | 15.92 | 16.25 | 463,205 | +0.14(+0.85%) |
May 11, 2016 | 16.19 | 16.31 | 16.10 | 16.11 | 98,992 | -0.14(-0.84%) |
May 10, 2016 | 16.14 | 16.32 | 16.01 | 16.25 | 155,887 | +0.22(+1.39%) |
May 09, 2016 | 16.16 | 16.35 | 15.82 | 16.02 | 217,332 | -0.22(-1.33%) |
May 06, 2016 | 16.03 | 16.27 | 15.96 | 16.24 | 262,375 | +0.04(+0.27%) |
May 05, 2016 | 16.40 | 16.61 | 16.18 | 16.19 | 160,501 | -0.16(-0.97%) |
May 04, 2016 | 16.44 | 16.70 | 16.08 | 16.35 | 205,128 | -0.21(-1.26%) |
May 03, 2016 | 16.58 | 17.05 | 16.38 | 16.56 | 180,924 | -0.30(-1.75%) |
May 02, 2016 | 16.76 | 16.86 | 16.55 | 16.86 | 198,178 | +0.20(+1.21%) |
Apr 29, 2016 | 16.70 | 16.91 | 16.53 | 16.66 | 126,870 | -0.05(-0.30%) |
Apr 28, 2016 | 16.58 | 17.03 | 16.58 | 16.71 | 239,775 | -0.31(-1.82%) |
Apr 27, 2016 | 17.28 | 17.41 | 16.90 | 17.02 | 315,286 | -0.23(-1.34%) |
Apr 26, 2016 | 17.05 | 17.30 | 16.96 | 17.25 | 155,005 | +0.22(+1.27%) |
Apr 25, 2016 | 17.07 | 17.10 | 16.80 | 17.03 | 142,616 | -0.22(-1.25%) |
Apr 22, 2016 | 16.88 | 17.28 | 15.99 | 17.25 | 423,829 | -0.01(-0.04%) |
Apr 21, 2016 | 17.33 | 17.45 | 17.10 | 17.25 | 203,925 | -0.04(-0.25%) |
Apr 20, 2016 | 16.93 | 17.53 | 16.90 | 17.30 | 530,799 | +0.48(+2.87%) |
Apr 19, 2016 | 16.40 | 16.86 | 16.20 | 16.81 | 288,395 | +0.53(+3.27%) |
Apr 18, 2016 | 15.78 | 16.28 | 15.72 | 16.28 | 364,777 | +0.43(+2.73%) |
Apr 15, 2016 | 15.91 | 15.97 | 15.73 | 15.85 | 310,535 | -0.09(-0.54%) |
Apr 14, 2016 | 15.74 | 16.12 | 15.67 | 15.94 | 265,568 | +0.16(+1.00%) |
Apr 13, 2016 | 15.41 | 15.83 | 15.36 | 15.78 | 398,013 | +0.50(+3.30%) |
Apr 12, 2016 | 14.98 | 15.41 | 14.96 | 15.27 | 408,594 | +0.29(+1.92%) |
Apr 11, 2016 | 15.06 | 15.28 | 14.91 | 14.98 | 275,548 | -0.01(-0.10%) |
Apr 08, 2016 | 15.16 | 15.32 | 14.87 | 15.00 | 229,428 | +0.01(+0.05%) |
Apr 07, 2016 | 15.34 | 15.52 | 14.91 | 14.99 | 148,396 | -0.50(-3.21%) |
Apr 06, 2016 | 15.38 | 15.62 | 15.14 | 15.49 | 184,973 | +0.08(+0.51%) |
Apr 05, 2016 | 15.55 | 15.76 | 15.39 | 15.41 | 422,885 | -0.33(-2.11%) |
Apr 04, 2016 | 15.81 | 15.85 | 15.66 | 15.74 | 153,996 | -0.10(-0.64%) |
Apr 01, 2016 | 15.74 | 15.94 | 15.58 | 15.84 | 261,918 | -0.02(-0.14%) |
Mar 31, 2016 | 15.83 | 15.99 | 15.75 | 15.86 | 307,648 | +0.01(+0.09%) |
Mar 30, 2016 | 15.80 | 16.05 | 15.75 | 15.85 | 377,013 | +0.09(+0.55%) |
Mar 29, 2016 | 15.61 | 15.77 | 15.36 | 15.76 | 421,541 | +0.04(+0.27%) |
Mar 28, 2016 | 15.85 | 15.93 | 15.70 | 15.72 | 109,431 | -0.12(-0.77%) |
Mar 24, 2016 | 15.81 | 15.84 | 15.84 | 15.84 | 143,391 | -0.07(-0.45%) |
Mar 23, 2016 | 16.14 | 16.17 | 15.91 | 15.91 | 190,713 | -0.30(-1.82%) |
Mar 22, 2016 | 15.95 | 16.24 | 15.86 | 16.21 | 119,068 | +0.15(+0.94%) |
Mar 21, 2016 | 16.18 | 16.21 | 15.85 | 16.06 | 149,064 | -0.10(-0.62%) |
Mar 18, 2016 | 15.88 | 16.25 | 15.87 | 16.16 | 324,593 | +0.39(+2.47%) |
Mar 17, 2016 | 15.41 | 15.85 | 15.08 | 15.77 | 274,334 | +0.30(+1.96%) |
Mar 16, 2016 | 15.62 | 15.73 | 15.34 | 15.47 | 198,717 | -0.23(-1.47%) |
Mar 15, 2016 | 15.78 | 15.90 | 15.63 | 15.70 | 117,315 | -0.22(-1.36%) |
Mar 14, 2016 | 15.95 | 16.04 | 15.82 | 15.91 | 245,124 | -0.06(-0.41%) |
Mar 11, 2016 | 15.93 | 16.08 | 15.78 | 15.98 | 256,592 | +0.21(+1.32%) |
Mar 10, 2016 | 15.77 | 15.86 | 15.52 | 15.77 | 278,783 | +0.00(+0.00%) |
Mar 09, 2016 | 15.96 | 16.07 | 15.61 | 15.77 | 191,991 | -0.09(-0.54%) |
Mar 08, 2016 | 15.90 | 16.03 | 15.70 | 15.86 | 167,699 | -0.21(-1.34%) |
Mar 07, 2016 | 15.82 | 16.13 | 15.76 | 16.07 | 131,975 | +0.11(+0.67%) |
Mar 04, 2016 | 15.95 | 15.95 | 15.81 | 15.96 | 169,733 | +0.09(+0.54%) |
Mar 03, 2016 | 15.78 | 15.95 | 15.71 | 15.88 | 119,685 | +0.09(+0.59%) |
Mar 02, 2016 | 15.55 | 15.81 | 15.40 | 15.78 | 274,061 | +0.26(+1.66%) |