Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.40 | 17.81 | 17.10 | 17.43 | 72,138 | +0.13(+0.72%) |
May 27, 2016 | 17.04 | 17.31 | 17.31 | 17.31 | 55,684 | +0.27(+1.58%) |
May 26, 2016 | 16.89 | 17.09 | 16.70 | 17.04 | 378,605 | +0.11(+0.63%) |
May 25, 2016 | 16.99 | 17.28 | 16.89 | 16.93 | 81,865 | -0.06(-0.34%) |
May 24, 2016 | 16.67 | 17.22 | 16.56 | 16.99 | 215,636 | +0.51(+3.10%) |
May 23, 2016 | 16.59 | 16.60 | 16.38 | 16.48 | 27,667 | -0.15(-0.93%) |
May 20, 2016 | 16.23 | 16.84 | 16.21 | 16.63 | 62,569 | +0.49(+3.04%) |
May 19, 2016 | 16.32 | 16.33 | 16.06 | 16.14 | 51,335 | -0.20(-1.24%) |
May 18, 2016 | 16.37 | 16.52 | 16.24 | 16.34 | 38,241 | -0.03(-0.18%) |
May 17, 2016 | 16.46 | 16.93 | 16.22 | 16.37 | 51,610 | -0.10(-0.58%) |
May 16, 2016 | 16.71 | 16.80 | 16.45 | 16.47 | 63,290 | -0.26(-1.55%) |
May 13, 2016 | 16.64 | 17.02 | 16.64 | 16.73 | 104,464 | +0.08(+0.46%) |
May 12, 2016 | 16.84 | 16.90 | 16.52 | 16.65 | 149,015 | -0.19(-1.14%) |
May 11, 2016 | 16.92 | 16.97 | 16.60 | 16.84 | 43,628 | -0.13(-0.79%) |
May 10, 2016 | 17.15 | 17.16 | 16.87 | 16.98 | 188,467 | -0.10(-0.56%) |
May 09, 2016 | 16.71 | 17.23 | 16.71 | 17.08 | 38,369 | +0.32(+1.90%) |
May 06, 2016 | 16.48 | 16.80 | 16.07 | 16.76 | 141,475 | +0.51(+3.14%) |
May 05, 2016 | 16.87 | 16.87 | 16.18 | 16.25 | 74,827 | -0.36(-2.14%) |
May 04, 2016 | 16.06 | 16.75 | 15.87 | 16.60 | 81,031 | +0.46(+2.86%) |
May 03, 2016 | 16.61 | 16.61 | 16.05 | 16.14 | 51,773 | -0.58(-3.45%) |
May 02, 2016 | 16.71 | 16.84 | 16.61 | 16.72 | 103,197 | +0.13(+0.75%) |
Apr 29, 2016 | 16.54 | 16.60 | 16.18 | 16.59 | 45,177 | +0.08(+0.47%) |
Apr 28, 2016 | 17.16 | 17.16 | 16.41 | 16.52 | 78,496 | -0.80(-4.61%) |
Apr 27, 2016 | 17.46 | 17.49 | 17.01 | 17.32 | 57,603 | -0.08(-0.44%) |
Apr 26, 2016 | 17.35 | 17.57 | 17.31 | 17.39 | 54,196 | +0.13(+0.72%) |
Apr 25, 2016 | 17.80 | 17.80 | 17.21 | 17.27 | 40,417 | -0.71(-3.96%) |
Apr 22, 2016 | 18.05 | 18.13 | 17.71 | 17.98 | 30,112 | -0.13(-0.69%) |
Apr 21, 2016 | 17.65 | 18.19 | 17.60 | 18.11 | 85,413 | +0.52(+2.96%) |
Apr 20, 2016 | 17.47 | 17.70 | 17.30 | 17.59 | 34,402 | +0.12(+0.66%) |
Apr 19, 2016 | 18.24 | 18.24 | 17.44 | 17.47 | 53,297 | -0.67(-3.71%) |
Apr 18, 2016 | 17.82 | 18.17 | 17.75 | 18.14 | 37,472 | +0.17(+0.96%) |
Apr 15, 2016 | 17.77 | 18.00 | 17.51 | 17.97 | 102,326 | +0.23(+1.30%) |
Apr 14, 2016 | 17.87 | 17.99 | 17.60 | 17.74 | 34,289 | -0.11(-0.59%) |
Apr 13, 2016 | 17.44 | 17.86 | 17.24 | 17.85 | 156,147 | +0.58(+3.34%) |
Apr 12, 2016 | 17.07 | 17.44 | 17.03 | 17.27 | 47,253 | +0.21(+1.24%) |
Apr 11, 2016 | 16.77 | 17.18 | 16.59 | 17.06 | 45,957 | +0.34(+2.01%) |
Apr 08, 2016 | 16.59 | 17.23 | 16.30 | 16.72 | 104,411 | +0.19(+1.17%) |
Apr 07, 2016 | 16.28 | 16.65 | 16.28 | 16.53 | 231,026 | +0.22(+1.36%) |
Apr 06, 2016 | 16.05 | 16.36 | 15.84 | 16.31 | 121,392 | +0.26(+1.62%) |
Apr 05, 2016 | 15.47 | 16.21 | 15.24 | 16.05 | 93,692 | +0.45(+2.90%) |
Apr 04, 2016 | 15.90 | 15.99 | 15.48 | 15.59 | 87,400 | -0.24(-1.52%) |
Apr 01, 2016 | 16.27 | 16.39 | 15.77 | 15.83 | 52,818 | -0.60(-3.63%) |
Mar 31, 2016 | 15.69 | 16.45 | 15.69 | 16.43 | 187,923 | +0.69(+4.40%) |
Mar 30, 2016 | 16.00 | 16.00 | 15.60 | 15.74 | 38,209 | -0.10(-0.61%) |
Mar 29, 2016 | 15.44 | 15.85 | 15.22 | 15.83 | 38,745 | +0.45(+2.94%) |
Mar 28, 2016 | 15.25 | 15.47 | 15.10 | 15.38 | 33,736 | +0.15(+1.01%) |
Mar 24, 2016 | 14.95 | 15.23 | 15.23 | 15.23 | 35,322 | +0.25(+1.67%) |
Mar 23, 2016 | 15.51 | 15.55 | 14.93 | 14.98 | 52,147 | -0.60(-3.83%) |
Mar 22, 2016 | 15.47 | 15.79 | 15.47 | 15.57 | 26,240 | -0.01(-0.06%) |
Mar 21, 2016 | 16.33 | 16.48 | 15.54 | 15.58 | 68,950 | -0.77(-4.71%) |
Mar 18, 2016 | 15.86 | 16.35 | 15.79 | 16.35 | 124,031 | +0.60(+3.79%) |
Mar 17, 2016 | 15.28 | 15.83 | 15.24 | 15.76 | 53,644 | +0.38(+2.44%) |
Mar 16, 2016 | 14.87 | 15.43 | 14.87 | 15.38 | 58,224 | +0.45(+3.03%) |
Mar 15, 2016 | 15.11 | 15.16 | 13.88 | 14.93 | 278,923 | -0.21(-1.40%) |
Mar 14, 2016 | 15.55 | 15.55 | 15.11 | 15.14 | 55,649 | -0.49(-3.14%) |
Mar 11, 2016 | 15.18 | 15.65 | 14.86 | 15.63 | 39,740 | +0.59(+3.90%) |
Mar 10, 2016 | 15.46 | 15.46 | 14.70 | 15.04 | 63,133 | -0.30(-1.94%) |
Mar 09, 2016 | 15.20 | 15.43 | 14.99 | 15.34 | 54,176 | +0.23(+1.53%) |
Mar 08, 2016 | 15.20 | 15.28 | 14.67 | 15.11 | 97,862 | -0.27(-1.75%) |
Mar 07, 2016 | 15.46 | 15.60 | 15.24 | 15.38 | 59,013 | -0.14(-0.93%) |
Mar 04, 2016 | 15.63 | 15.65 | 15.32 | 15.53 | 77,102 | -0.27(-1.71%) |
Mar 03, 2016 | 15.13 | 15.81 | 15.02 | 15.80 | 58,780 | +0.57(+3.73%) |
Mar 02, 2016 | 15.30 | 15.42 | 14.97 | 15.23 | 82,209 | -0.05(-0.31%) |