Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.97 | 16.71 | 15.87 | 16.57 | 438,120 | +0.71(+4.48%) |
May 27, 2016 | 15.84 | 15.86 | 15.86 | 15.86 | 234,700 | -0.05(-0.31%) |
May 26, 2016 | 16.50 | 16.50 | 15.70 | 15.91 | 356,378 | -0.48(-2.93%) |
May 25, 2016 | 15.92 | 16.50 | 15.92 | 16.39 | 253,868 | +0.59(+3.73%) |
May 24, 2016 | 16.05 | 16.14 | 15.71 | 15.80 | 246,277 | -0.25(-1.56%) |
May 23, 2016 | 15.64 | 16.22 | 15.19 | 16.05 | 293,746 | +0.29(+1.84%) |
May 20, 2016 | 15.69 | 15.93 | 15.60 | 15.76 | 149,004 | +0.17(+1.09%) |
May 19, 2016 | 15.54 | 16.23 | 15.13 | 15.59 | 189,129 | -0.12(-0.76%) |
May 18, 2016 | 15.90 | 16.27 | 15.62 | 15.71 | 194,067 | -0.18(-1.13%) |
May 17, 2016 | 16.29 | 16.50 | 15.65 | 15.89 | 339,387 | -0.45(-2.75%) |
May 16, 2016 | 15.76 | 16.50 | 15.45 | 16.34 | 308,592 | +0.76(+4.88%) |
May 13, 2016 | 15.00 | 15.68 | 14.99 | 15.58 | 342,104 | +0.50(+3.32%) |
May 12, 2016 | 15.40 | 15.77 | 14.95 | 15.08 | 178,788 | -0.26(-1.69%) |
May 11, 2016 | 15.20 | 15.64 | 15.02 | 15.34 | 378,400 | +0.17(+1.12%) |
May 10, 2016 | 14.92 | 15.21 | 14.89 | 15.17 | 213,687 | +0.29(+1.95%) |
May 09, 2016 | 15.08 | 15.27 | 14.85 | 14.88 | 302,565 | -0.29(-1.91%) |
May 06, 2016 | 14.46 | 15.37 | 14.31 | 15.17 | 573,995 | +0.89(+6.23%) |
May 05, 2016 | 17.53 | 17.99 | 14.07 | 14.28 | 1,515,388 | -4.25(-22.94%) |
May 04, 2016 | 18.54 | 19.10 | 18.42 | 18.53 | 117,325 | -0.07(-0.38%) |
May 03, 2016 | 18.70 | 19.27 | 18.27 | 18.60 | 102,557 | -0.35(-1.85%) |
May 02, 2016 | 18.84 | 19.23 | 18.55 | 18.95 | 109,422 | +0.11(+0.58%) |
Apr 29, 2016 | 19.02 | 19.26 | 18.63 | 18.84 | 170,443 | -0.13(-0.69%) |
Apr 28, 2016 | 19.09 | 19.19 | 18.89 | 18.97 | 137,372 | -0.22(-1.15%) |
Apr 27, 2016 | 18.96 | 19.32 | 18.86 | 19.19 | 79,512 | +0.27(+1.43%) |
Apr 26, 2016 | 18.70 | 18.93 | 18.30 | 18.92 | 95,584 | +0.32(+1.72%) |
Apr 25, 2016 | 19.07 | 19.24 | 18.43 | 18.60 | 126,631 | -0.53(-2.77%) |
Apr 22, 2016 | 18.76 | 19.21 | 18.76 | 19.13 | 95,728 | +0.34(+1.81%) |
Apr 21, 2016 | 19.24 | 19.26 | 18.75 | 18.79 | 120,834 | -0.42(-2.19%) |
Apr 20, 2016 | 19.26 | 19.37 | 19.10 | 19.21 | 125,386 | -0.13(-0.67%) |
Apr 19, 2016 | 18.93 | 19.40 | 18.90 | 19.34 | 130,758 | +0.50(+2.65%) |
Apr 18, 2016 | 17.92 | 18.90 | 17.92 | 18.84 | 171,055 | +0.59(+3.23%) |
Apr 15, 2016 | 18.15 | 18.53 | 17.93 | 18.25 | 153,754 | -0.05(-0.27%) |
Apr 14, 2016 | 18.33 | 18.37 | 18.04 | 18.30 | 229,031 | -0.02(-0.11%) |
Apr 13, 2016 | 17.73 | 18.40 | 17.71 | 18.32 | 202,085 | +0.65(+3.68%) |
Apr 12, 2016 | 17.07 | 17.76 | 16.94 | 17.67 | 246,390 | +0.70(+4.12%) |
Apr 11, 2016 | 17.11 | 17.53 | 16.97 | 16.97 | 192,643 | -0.25(-1.45%) |
Apr 08, 2016 | 17.13 | 17.37 | 16.81 | 17.22 | 206,171 | +0.34(+2.01%) |
Apr 07, 2016 | 17.26 | 17.44 | 16.83 | 16.88 | 275,385 | -0.51(-2.93%) |
Apr 06, 2016 | 17.42 | 17.46 | 17.22 | 17.39 | 237,216 | +0.09(+0.52%) |
Apr 05, 2016 | 17.11 | 17.46 | 16.93 | 17.30 | 377,229 | +0.15(+0.87%) |
Apr 04, 2016 | 17.26 | 17.55 | 17.02 | 17.15 | 849,040 | -0.15(-0.87%) |
Apr 01, 2016 | 17.42 | 17.64 | 17.25 | 17.30 | 254,346 | -0.40(-2.26%) |
Mar 31, 2016 | 17.62 | 18.34 | 17.62 | 17.70 | 553,890 | +0.10(+0.57%) |
Mar 30, 2016 | 17.37 | 17.85 | 16.92 | 17.60 | 965,786 | +0.43(+2.50%) |
Mar 29, 2016 | 17.17 | 17.55 | 16.77 | 17.17 | 969,446 | -0.16(-0.92%) |
Mar 28, 2016 | 17.94 | 18.22 | 17.18 | 17.33 | 398,242 | -0.57(-3.18%) |
Mar 24, 2016 | 17.79 | 17.90 | 17.90 | 17.90 | 397,200 | -0.03(-0.17%) |
Mar 23, 2016 | 18.12 | 18.19 | 17.76 | 17.93 | 276,798 | -0.30(-1.65%) |
Mar 22, 2016 | 18.41 | 18.68 | 18.17 | 18.23 | 147,586 | -0.33(-1.78%) |
Mar 21, 2016 | 18.07 | 18.65 | 17.90 | 18.56 | 197,499 | +0.43(+2.37%) |
Mar 18, 2016 | 19.06 | 19.45 | 17.58 | 18.13 | 429,896 | -0.70(-3.72%) |
Mar 17, 2016 | 18.74 | 18.93 | 18.46 | 18.83 | 246,199 | +0.13(+0.70%) |
Mar 16, 2016 | 18.54 | 18.93 | 18.46 | 18.70 | 126,586 | +0.20(+1.08%) |
Mar 15, 2016 | 18.66 | 18.84 | 18.25 | 18.50 | 202,860 | -0.32(-1.70%) |
Mar 14, 2016 | 18.84 | 19.09 | 18.68 | 18.82 | 122,427 | -0.24(-1.26%) |
Mar 11, 2016 | 18.78 | 19.06 | 18.42 | 19.06 | 182,533 | +0.54(+2.92%) |
Mar 10, 2016 | 18.50 | 18.59 | 18.04 | 18.52 | 153,535 | -0.07(-0.38%) |
Mar 09, 2016 | 18.78 | 18.88 | 18.35 | 18.59 | 110,243 | -0.01(-0.05%) |
Mar 08, 2016 | 19.24 | 19.28 | 18.25 | 18.60 | 206,248 | -0.77(-3.98%) |
Mar 07, 2016 | 18.87 | 19.66 | 18.64 | 19.37 | 351,752 | +0.57(+3.03%) |
Mar 04, 2016 | 18.77 | 18.91 | 18.23 | 18.80 | 199,767 | +0.20(+1.08%) |
Mar 03, 2016 | 18.84 | 19.19 | 18.46 | 18.60 | 331,591 | -0.24(-1.27%) |
Mar 02, 2016 | 18.28 | 18.86 | 17.92 | 18.84 | 216,888 | +0.46(+2.50%) |