Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.83 | 18.24 | 17.78 | 18.11 | 51,930 | +0.29(+1.63%) |
May 27, 2016 | 17.51 | 17.82 | 17.82 | 17.82 | 14,600 | +0.27(+1.54%) |
May 26, 2016 | 17.75 | 17.76 | 17.20 | 17.55 | 43,587 | -0.31(-1.74%) |
May 25, 2016 | 17.50 | 17.87 | 17.47 | 17.86 | 27,526 | +0.31(+1.77%) |
May 24, 2016 | 16.99 | 17.58 | 16.86 | 17.55 | 51,055 | +0.60(+3.54%) |
May 23, 2016 | 17.25 | 17.25 | 16.89 | 16.95 | 24,258 | -0.23(-1.34%) |
May 20, 2016 | 16.95 | 17.18 | 16.82 | 17.18 | 40,705 | +0.27(+1.60%) |
May 19, 2016 | 17.71 | 17.71 | 16.87 | 16.91 | 63,131 | -0.85(-4.79%) |
May 18, 2016 | 17.39 | 17.97 | 17.39 | 17.76 | 52,456 | +0.30(+1.72%) |
May 17, 2016 | 17.75 | 18.00 | 17.33 | 17.46 | 46,476 | -0.28(-1.58%) |
May 16, 2016 | 17.54 | 18.00 | 17.54 | 17.74 | 25,983 | +0.14(+0.80%) |
May 13, 2016 | 17.95 | 17.97 | 17.50 | 17.60 | 26,983 | -0.06(-0.34%) |
May 12, 2016 | 17.90 | 18.08 | 17.50 | 17.66 | 31,125 | -0.21(-1.18%) |
May 11, 2016 | 17.95 | 18.23 | 17.83 | 17.87 | 27,649 | -0.15(-0.83%) |
May 10, 2016 | 18.33 | 18.33 | 17.93 | 18.02 | 61,489 | -0.12(-0.66%) |
May 09, 2016 | 18.19 | 18.37 | 18.05 | 18.14 | 21,899 | -0.02(-0.11%) |
May 06, 2016 | 18.11 | 18.29 | 17.93 | 18.16 | 45,332 | +0.05(+0.28%) |
May 05, 2016 | 18.48 | 18.66 | 18.11 | 18.11 | 21,570 | -0.14(-0.77%) |
May 04, 2016 | 18.60 | 18.69 | 18.13 | 18.25 | 51,157 | -0.39(-2.09%) |
May 03, 2016 | 18.78 | 18.82 | 18.48 | 18.64 | 37,523 | -0.15(-0.80%) |
May 02, 2016 | 18.48 | 18.89 | 18.43 | 18.79 | 66,005 | +0.23(+1.24%) |
Apr 29, 2016 | 18.57 | 18.87 | 18.38 | 18.56 | 66,150 | -0.01(-0.05%) |
Apr 28, 2016 | 18.01 | 18.99 | 18.01 | 18.57 | 204,503 | +1.61(+9.49%) |
Apr 27, 2016 | 16.76 | 17.00 | 16.60 | 16.96 | 67,985 | +0.23(+1.37%) |
Apr 26, 2016 | 16.49 | 16.80 | 16.39 | 16.73 | 42,243 | +0.39(+2.39%) |
Apr 25, 2016 | 16.55 | 16.55 | 16.05 | 16.34 | 19,646 | -0.12(-0.73%) |
Apr 22, 2016 | 16.59 | 16.80 | 16.40 | 16.46 | 29,570 | -0.09(-0.54%) |
Apr 21, 2016 | 16.59 | 16.96 | 16.23 | 16.55 | 28,959 | +0.21(+1.29%) |
Apr 20, 2016 | 16.40 | 16.59 | 16.17 | 16.34 | 29,219 | +0.18(+1.11%) |
Apr 19, 2016 | 16.30 | 16.43 | 16.15 | 16.16 | 14,399 | -0.25(-1.52%) |
Apr 18, 2016 | 16.26 | 16.43 | 16.25 | 16.41 | 10,826 | +0.15(+0.92%) |
Apr 15, 2016 | 16.40 | 16.55 | 16.26 | 16.26 | 12,170 | -0.19(-1.16%) |
Apr 14, 2016 | 16.33 | 16.50 | 16.20 | 16.45 | 20,634 | +0.07(+0.43%) |
Apr 13, 2016 | 15.89 | 16.47 | 15.85 | 16.38 | 52,473 | +0.57(+3.61%) |
Apr 12, 2016 | 16.12 | 16.34 | 15.63 | 15.81 | 32,768 | -0.36(-2.23%) |
Apr 11, 2016 | 16.28 | 16.61 | 15.95 | 16.17 | 37,747 | -0.09(-0.55%) |
Apr 08, 2016 | 15.90 | 16.28 | 15.70 | 16.26 | 34,257 | +0.55(+3.50%) |
Apr 07, 2016 | 15.46 | 15.87 | 15.40 | 15.71 | 44,519 | +0.10(+0.64%) |
Apr 06, 2016 | 15.37 | 15.80 | 15.37 | 15.61 | 51,412 | +0.21(+1.36%) |
Apr 05, 2016 | 15.54 | 15.58 | 15.27 | 15.40 | 51,736 | -0.20(-1.28%) |
Apr 04, 2016 | 15.84 | 15.85 | 15.47 | 15.60 | 38,472 | -0.18(-1.14%) |
Apr 01, 2016 | 15.91 | 16.25 | 15.69 | 15.78 | 27,392 | -0.29(-1.80%) |
Mar 31, 2016 | 16.01 | 16.24 | 15.57 | 16.07 | 53,302 | +0.09(+0.56%) |
Mar 30, 2016 | 16.13 | 16.18 | 15.95 | 15.98 | 56,693 | +0.01(+0.06%) |
Mar 29, 2016 | 15.02 | 16.00 | 15.02 | 15.97 | 51,469 | +0.81(+5.34%) |
Mar 28, 2016 | 15.42 | 15.62 | 15.00 | 15.16 | 38,269 | -0.19(-1.24%) |
Mar 24, 2016 | 14.93 | 15.35 | 15.35 | 15.35 | 22,100 | +0.29(+1.93%) |
Mar 23, 2016 | 15.48 | 15.65 | 15.01 | 15.06 | 31,250 | -0.49(-3.15%) |
Mar 22, 2016 | 15.56 | 15.96 | 15.47 | 15.55 | 37,461 | +0.03(+0.19%) |
Mar 21, 2016 | 15.43 | 15.80 | 15.24 | 15.52 | 26,704 | -0.03(-0.19%) |
Mar 18, 2016 | 14.84 | 15.72 | 14.48 | 15.55 | 79,477 | +0.79(+5.35%) |
Mar 17, 2016 | 14.54 | 14.90 | 14.35 | 14.76 | 48,134 | +0.23(+1.58%) |
Mar 16, 2016 | 14.41 | 14.70 | 14.10 | 14.53 | 25,749 | +0.08(+0.55%) |
Mar 15, 2016 | 15.28 | 15.28 | 14.34 | 14.45 | 36,072 | -0.85(-5.56%) |
Mar 14, 2016 | 14.49 | 15.37 | 14.49 | 15.30 | 59,916 | +0.76(+5.23%) |
Mar 11, 2016 | 14.47 | 14.55 | 14.28 | 14.54 | 32,945 | +0.25(+1.75%) |
Mar 10, 2016 | 14.31 | 14.42 | 14.20 | 14.29 | 42,278 | +0.01(+0.07%) |
Mar 09, 2016 | 14.48 | 14.48 | 14.22 | 14.28 | 38,580 | -0.17(-1.18%) |
Mar 08, 2016 | 14.53 | 14.63 | 14.53 | 14.45 | 30,088 | -0.14(-0.96%) |
Mar 07, 2016 | 14.67 | 14.86 | 14.50 | 14.59 | 37,821 | -0.09(-0.61%) |
Mar 04, 2016 | 14.74 | 14.90 | 14.62 | 14.68 | 44,988 | -0.07(-0.47%) |
Mar 03, 2016 | 14.80 | 14.93 | 14.64 | 14.75 | 49,399 | -0.03(-0.20%) |
Mar 02, 2016 | 14.78 | 14.84 | 14.66 | 14.78 | 17,176 | +0.03(+0.20%) |