Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.97 | 15.99 | 15.61 | 15.70 | 108,607 | -0.34(-2.12%) |
May 27, 2016 | 15.51 | 16.04 | 16.04 | 16.04 | 120,645 | +0.49(+3.17%) |
May 26, 2016 | 15.49 | 15.76 | 15.26 | 15.55 | 139,127 | +0.14(+0.88%) |
May 25, 2016 | 15.53 | 15.58 | 15.37 | 15.41 | 112,591 | -0.14(-0.88%) |
May 24, 2016 | 15.50 | 15.80 | 15.37 | 15.55 | 163,293 | +0.14(+0.94%) |
May 23, 2016 | 15.50 | 15.89 | 15.37 | 15.40 | 89,857 | -0.14(-0.88%) |
May 20, 2016 | 15.14 | 15.56 | 14.99 | 15.54 | 169,044 | +0.43(+2.81%) |
May 19, 2016 | 15.34 | 15.49 | 15.09 | 15.11 | 103,990 | -0.27(-1.77%) |
May 18, 2016 | 15.73 | 15.86 | 15.31 | 15.38 | 128,520 | -0.36(-2.27%) |
May 17, 2016 | 16.09 | 16.35 | 15.67 | 15.74 | 141,445 | -0.37(-2.32%) |
May 16, 2016 | 15.79 | 16.26 | 15.62 | 16.12 | 114,368 | +0.38(+2.43%) |
May 13, 2016 | 15.72 | 16.00 | 15.63 | 15.73 | 77,304 | -0.02(-0.11%) |
May 12, 2016 | 15.99 | 16.63 | 15.60 | 15.75 | 86,272 | -0.26(-1.59%) |
May 11, 2016 | 16.14 | 16.14 | 15.71 | 16.00 | 127,001 | -0.02(-0.11%) |
May 10, 2016 | 16.18 | 16.37 | 15.83 | 16.02 | 144,145 | -0.08(-0.48%) |
May 09, 2016 | 15.78 | 16.32 | 15.44 | 16.10 | 92,000 | +0.26(+1.67%) |
May 06, 2016 | 15.58 | 16.46 | 15.50 | 15.83 | 171,094 | +0.10(+0.65%) |
May 05, 2016 | 15.65 | 15.91 | 15.60 | 15.73 | 163,757 | -0.02(-0.11%) |
May 04, 2016 | 15.60 | 15.88 | 15.46 | 15.75 | 246,499 | +0.19(+1.20%) |
May 03, 2016 | 15.90 | 16.45 | 15.44 | 15.56 | 276,759 | -0.47(-2.95%) |
May 02, 2016 | 16.55 | 16.60 | 15.83 | 16.04 | 222,773 | -0.62(-3.75%) |
Apr 29, 2016 | 17.03 | 17.23 | 16.53 | 16.66 | 217,156 | -0.52(-3.05%) |
Apr 28, 2016 | 16.84 | 17.24 | 16.73 | 17.18 | 206,487 | +0.33(+1.95%) |
Apr 27, 2016 | 17.63 | 17.63 | 16.78 | 16.85 | 301,678 | -0.52(-2.97%) |
Apr 26, 2016 | 18.88 | 18.99 | 17.36 | 17.37 | 560,630 | -2.83(-14.00%) |
Apr 25, 2016 | 20.36 | 20.96 | 19.78 | 20.20 | 85,415 | -0.28(-1.36%) |
Apr 22, 2016 | 20.45 | 20.70 | 20.37 | 20.48 | 84,601 | -0.04(-0.21%) |
Apr 21, 2016 | 20.68 | 20.71 | 20.36 | 20.52 | 61,312 | -0.25(-1.22%) |
Apr 20, 2016 | 20.31 | 20.95 | 20.31 | 20.77 | 64,552 | +0.42(+2.07%) |
Apr 19, 2016 | 20.59 | 20.59 | 20.11 | 20.35 | 46,768 | -0.17(-0.82%) |
Apr 18, 2016 | 20.68 | 20.87 | 20.38 | 20.52 | 42,158 | -0.33(-1.58%) |
Apr 15, 2016 | 20.46 | 20.91 | 20.38 | 20.85 | 31,679 | +0.29(+1.40%) |
Apr 14, 2016 | 20.25 | 20.72 | 20.25 | 20.56 | 46,346 | +0.34(+1.67%) |
Apr 13, 2016 | 20.06 | 20.38 | 20.06 | 20.22 | 87,279 | +0.24(+1.18%) |
Apr 12, 2016 | 20.16 | 20.27 | 19.95 | 19.99 | 54,074 | -0.17(-0.84%) |
Apr 11, 2016 | 20.44 | 20.78 | 20.14 | 20.16 | 79,128 | -0.27(-1.32%) |
Apr 08, 2016 | 20.09 | 20.68 | 19.89 | 20.43 | 76,622 | +0.41(+2.07%) |
Apr 07, 2016 | 19.84 | 20.44 | 19.84 | 20.01 | 338,681 | +0.01(+0.04%) |
Apr 06, 2016 | 19.44 | 20.07 | 19.06 | 20.00 | 131,407 | +0.49(+2.51%) |
Apr 05, 2016 | 19.63 | 21.17 | 19.47 | 19.51 | 87,437 | -0.28(-1.41%) |
Apr 04, 2016 | 20.45 | 20.74 | 19.71 | 19.79 | 90,365 | -0.56(-2.74%) |
Apr 01, 2016 | 19.95 | 20.44 | 19.74 | 20.35 | 109,392 | +0.34(+1.69%) |
Mar 31, 2016 | 19.51 | 20.19 | 19.40 | 20.01 | 140,470 | +0.46(+2.33%) |
Mar 30, 2016 | 19.52 | 19.71 | 19.26 | 19.56 | 284,180 | +0.19(+0.96%) |
Mar 29, 2016 | 19.46 | 19.60 | 19.28 | 19.37 | 230,914 | -0.18(-0.91%) |
Mar 28, 2016 | 19.89 | 20.02 | 19.34 | 19.55 | 107,365 | -0.21(-1.07%) |
Mar 24, 2016 | 19.52 | 19.76 | 19.76 | 19.76 | 130,976 | +0.25(+1.30%) |
Mar 23, 2016 | 19.73 | 20.00 | 19.30 | 19.51 | 113,132 | -0.21(-1.07%) |
Mar 22, 2016 | 19.79 | 20.16 | 19.41 | 19.72 | 87,516 | -0.23(-1.14%) |
Mar 21, 2016 | 19.87 | 20.19 | 19.60 | 19.95 | 63,575 | -0.01(-0.04%) |
Mar 18, 2016 | 19.97 | 20.07 | 19.67 | 19.95 | 163,590 | +0.09(+0.47%) |
Mar 17, 2016 | 19.14 | 19.95 | 18.90 | 19.86 | 95,870 | +0.65(+3.38%) |
Mar 16, 2016 | 18.75 | 19.25 | 18.75 | 19.21 | 73,246 | +0.36(+1.93%) |
Mar 15, 2016 | 18.82 | 19.08 | 18.41 | 18.85 | 91,013 | -0.04(-0.22%) |
Mar 14, 2016 | 19.05 | 19.23 | 18.71 | 18.89 | 89,547 | -0.27(-1.41%) |
Mar 11, 2016 | 19.23 | 19.44 | 18.86 | 19.16 | 119,868 | +0.20(+1.07%) |
Mar 10, 2016 | 20.04 | 20.15 | 18.85 | 18.96 | 116,430 | -1.08(-5.39%) |
Mar 09, 2016 | 20.11 | 20.41 | 18.46 | 20.04 | 152,710 | +0.03(+0.17%) |
Mar 08, 2016 | 20.33 | 20.43 | 19.99 | 20.00 | 92,759 | -0.49(-2.39%) |
Mar 07, 2016 | 20.62 | 21.05 | 20.36 | 20.49 | 88,707 | -0.15(-0.74%) |
Mar 04, 2016 | 20.36 | 20.91 | 20.15 | 20.65 | 110,584 | +0.36(+1.79%) |
Mar 03, 2016 | 20.98 | 21.27 | 20.00 | 20.28 | 111,764 | -0.69(-3.30%) |
Mar 02, 2016 | 20.73 | 20.73 | 20.52 | 20.98 | 190,433 | +0.35(+1.72%) |