Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.95 | 19.40 | 18.78 | 19.17 | 543,466 | +0.42(+2.24%) |
May 27, 2016 | 18.85 | 18.75 | 18.75 | 18.75 | 205,278 | -0.02(-0.13%) |
May 26, 2016 | 18.78 | 18.90 | 18.62 | 18.77 | 325,063 | +0.14(+0.74%) |
May 25, 2016 | 18.35 | 18.81 | 18.08 | 18.63 | 253,808 | +0.38(+2.07%) |
May 24, 2016 | 17.84 | 18.31 | 17.74 | 18.26 | 220,599 | +0.53(+2.97%) |
May 23, 2016 | 17.86 | 17.98 | 17.72 | 17.73 | 132,825 | -0.02(-0.14%) |
May 20, 2016 | 17.56 | 17.90 | 17.54 | 17.75 | 175,615 | +0.24(+1.37%) |
May 19, 2016 | 17.47 | 17.66 | 17.03 | 17.51 | 185,386 | -0.07(-0.41%) |
May 18, 2016 | 17.27 | 17.95 | 17.25 | 17.59 | 223,453 | +0.31(+1.80%) |
May 17, 2016 | 17.86 | 17.87 | 17.09 | 17.27 | 424,755 | -0.52(-2.90%) |
May 16, 2016 | 17.77 | 18.03 | 17.73 | 17.79 | 236,120 | +0.06(+0.34%) |
May 13, 2016 | 18.39 | 18.39 | 17.68 | 17.73 | 250,261 | -0.67(-3.65%) |
May 12, 2016 | 18.21 | 18.59 | 18.03 | 18.40 | 179,465 | +0.26(+1.45%) |
May 11, 2016 | 18.36 | 18.69 | 18.13 | 18.14 | 187,773 | -0.20(-1.11%) |
May 10, 2016 | 18.16 | 18.36 | 18.01 | 18.34 | 200,100 | +0.19(+1.06%) |
May 09, 2016 | 18.28 | 18.37 | 17.94 | 18.15 | 202,344 | +0.01(+0.07%) |
May 06, 2016 | 18.05 | 18.15 | 17.54 | 18.14 | 160,653 | +0.08(+0.46%) |
May 05, 2016 | 18.28 | 18.32 | 18.03 | 18.05 | 167,061 | -0.20(-1.12%) |
May 04, 2016 | 18.41 | 18.49 | 18.15 | 18.26 | 249,215 | -0.16(-0.88%) |
May 03, 2016 | 18.29 | 18.53 | 18.00 | 18.42 | 404,714 | +0.10(+0.56%) |
May 02, 2016 | 17.34 | 18.35 | 17.21 | 18.32 | 393,516 | +1.13(+6.55%) |
Apr 29, 2016 | 16.48 | 17.38 | 16.33 | 17.19 | 360,774 | +0.50(+3.02%) |
Apr 28, 2016 | 16.56 | 16.83 | 16.56 | 16.69 | 270,814 | +0.06(+0.36%) |
Apr 27, 2016 | 16.76 | 16.87 | 16.48 | 16.63 | 165,903 | -0.05(-0.32%) |
Apr 26, 2016 | 16.20 | 16.75 | 16.18 | 16.68 | 234,321 | +0.41(+2.50%) |
Apr 25, 2016 | 16.54 | 16.58 | 16.20 | 16.27 | 186,963 | -0.24(-1.45%) |
Apr 22, 2016 | 15.94 | 16.57 | 15.94 | 16.51 | 235,598 | +0.70(+4.39%) |
Apr 21, 2016 | 16.23 | 16.23 | 15.78 | 15.82 | 170,461 | -0.41(-2.55%) |
Apr 20, 2016 | 16.45 | 16.54 | 16.21 | 16.23 | 95,961 | -0.16(-0.95%) |
Apr 19, 2016 | 16.15 | 16.58 | 16.02 | 16.39 | 142,912 | +0.35(+2.17%) |
Apr 18, 2016 | 16.09 | 16.16 | 15.96 | 16.04 | 164,162 | +0.04(+0.26%) |
Apr 15, 2016 | 15.85 | 16.09 | 15.76 | 16.00 | 139,038 | +0.06(+0.38%) |
Apr 14, 2016 | 15.93 | 16.05 | 15.60 | 15.94 | 155,536 | -0.05(-0.30%) |
Apr 13, 2016 | 15.78 | 15.99 | 15.53 | 15.99 | 258,884 | +0.35(+2.22%) |
Apr 12, 2016 | 15.71 | 16.00 | 15.52 | 15.64 | 228,869 | +0.01(+0.08%) |
Apr 11, 2016 | 16.11 | 16.12 | 15.60 | 15.63 | 182,731 | -0.28(-1.77%) |
Apr 08, 2016 | 15.67 | 15.92 | 15.39 | 15.91 | 251,566 | +0.34(+2.16%) |
Apr 07, 2016 | 15.90 | 15.90 | 15.53 | 15.57 | 410,479 | -0.32(-2.04%) |
Apr 06, 2016 | 15.87 | 15.95 | 15.64 | 15.90 | 172,128 | -0.01(-0.04%) |
Apr 05, 2016 | 16.08 | 16.26 | 15.84 | 15.90 | 196,368 | -0.41(-2.53%) |
Apr 04, 2016 | 16.57 | 16.57 | 16.06 | 16.32 | 240,476 | -0.28(-1.70%) |
Apr 01, 2016 | 15.89 | 16.62 | 15.86 | 16.60 | 252,789 | +0.57(+3.55%) |
Mar 31, 2016 | 16.32 | 16.50 | 15.96 | 16.03 | 247,489 | -0.19(-1.15%) |
Mar 30, 2016 | 16.18 | 16.27 | 15.79 | 16.21 | 183,699 | +0.06(+0.37%) |
Mar 29, 2016 | 15.19 | 16.17 | 15.17 | 16.15 | 256,119 | +0.88(+5.77%) |
Mar 28, 2016 | 15.46 | 15.55 | 15.19 | 15.27 | 277,386 | -0.07(-0.47%) |
Mar 24, 2016 | 15.31 | 15.35 | 15.35 | 15.35 | 146,365 | -0.07(-0.47%) |
Mar 23, 2016 | 15.49 | 15.82 | 15.20 | 15.42 | 233,056 | -0.07(-0.43%) |
Mar 22, 2016 | 15.09 | 15.55 | 14.93 | 15.48 | 168,413 | +0.37(+2.46%) |
Mar 21, 2016 | 15.15 | 15.36 | 14.92 | 15.11 | 217,530 | -0.28(-1.79%) |
Mar 18, 2016 | 15.76 | 15.76 | 15.22 | 15.39 | 499,868 | -0.23(-1.50%) |
Mar 17, 2016 | 15.36 | 15.72 | 15.15 | 15.62 | 183,342 | +0.33(+2.16%) |
Mar 16, 2016 | 14.81 | 15.57 | 14.81 | 15.29 | 313,602 | +0.46(+3.07%) |
Mar 15, 2016 | 14.72 | 14.97 | 14.68 | 14.84 | 158,203 | +0.03(+0.20%) |
Mar 14, 2016 | 14.99 | 15.11 | 14.68 | 14.81 | 235,281 | -0.09(-0.60%) |
Mar 11, 2016 | 14.84 | 15.05 | 14.69 | 14.90 | 168,590 | +0.17(+1.14%) |
Mar 10, 2016 | 14.97 | 15.02 | 14.42 | 14.73 | 161,621 | -0.20(-1.36%) |
Mar 09, 2016 | 14.53 | 14.95 | 14.50 | 14.93 | 313,879 | +0.52(+3.57%) |
Mar 08, 2016 | 14.18 | 14.64 | 14.09 | 14.42 | 199,831 | +0.08(+0.54%) |
Mar 07, 2016 | 14.81 | 14.97 | 14.13 | 14.34 | 263,980 | -0.44(-2.96%) |
Mar 04, 2016 | 14.57 | 14.78 | 14.46 | 14.78 | 241,900 | +0.19(+1.31%) |
Mar 03, 2016 | 15.17 | 15.24 | 14.48 | 14.58 | 297,490 | -0.51(-3.37%) |
Mar 02, 2016 | 14.80 | 15.14 | 14.45 | 15.09 | 304,446 | +0.29(+1.98%) |