Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.90 | 19.00 | 18.15 | 18.25 | 588,252 | -0.65(-3.44%) |
May 30, 2016 | 19.27 | 19.40 | 18.85 | 18.90 | 155,263 | -0.52(-2.68%) |
May 27, 2016 | 19.06 | 19.59 | 19.06 | 19.42 | 137,279 | +0.43(+2.26%) |
May 26, 2016 | 18.80 | 19.05 | 18.80 | 18.99 | 95,573 | +0.28(+1.50%) |
May 25, 2016 | 18.25 | 18.78 | 18.17 | 18.71 | 117,436 | +0.37(+2.02%) |
May 24, 2016 | 18.38 | 18.52 | 18.17 | 18.34 | 134,311 | +0.01(+0.05%) |
May 20, 2016 | 18.33 | 18.33 | 18.33 | 0 | +0.19(+1.05%) | |
May 19, 2016 | 18.00 | 18.24 | 17.65 | 18.14 | 247,185 | -0.05(-0.27%) |
May 18, 2016 | 18.12 | 18.36 | 17.95 | 18.19 | 141,284 | +0.05(+0.28%) |
May 17, 2016 | 18.32 | 18.73 | 18.11 | 18.14 | 104,487 | -0.27(-1.47%) |
May 16, 2016 | 18.30 | 18.56 | 18.21 | 18.41 | 56,107 | +0.12(+0.66%) |
May 13, 2016 | 18.37 | 18.52 | 18.25 | 18.29 | 69,077 | -0.13(-0.71%) |
May 12, 2016 | 18.74 | 18.80 | 18.30 | 18.42 | 62,427 | -0.20(-1.07%) |
May 11, 2016 | 18.42 | 18.69 | 18.25 | 18.62 | 94,976 | +0.12(+0.65%) |
May 10, 2016 | 18.36 | 18.65 | 18.21 | 18.50 | 69,503 | +0.18(+0.98%) |
May 09, 2016 | 18.77 | 18.90 | 18.25 | 18.32 | 89,683 | -0.59(-3.12%) |
May 06, 2016 | 18.28 | 18.99 | 18.28 | 18.91 | 190,258 | +0.61(+3.33%) |
May 05, 2016 | 18.22 | 18.60 | 17.99 | 18.30 | 158,669 | +0.10(+0.55%) |
May 04, 2016 | 16.95 | 18.25 | 16.92 | 18.20 | 174,871 | +1.14(+6.68%) |
May 03, 2016 | 18.10 | 18.16 | 16.91 | 17.06 | 195,627 | -1.20(-6.57%) |
May 02, 2016 | 18.30 | 18.46 | 18.05 | 18.26 | 86,609 | -0.08(-0.44%) |
Apr 29, 2016 | 17.82 | 18.37 | 17.78 | 18.34 | 93,798 | +0.38(+2.12%) |
Apr 28, 2016 | 18.32 | 18.40 | 17.95 | 17.96 | 71,027 | -0.40(-2.18%) |
Apr 27, 2016 | 18.20 | 18.48 | 18.17 | 18.36 | 143,958 | +0.16(+0.88%) |
Apr 26, 2016 | 18.39 | 18.50 | 17.94 | 18.20 | 182,332 | -0.11(-0.60%) |
Apr 25, 2016 | 18.00 | 18.59 | 17.88 | 18.31 | 155,967 | +0.29(+1.61%) |
Apr 22, 2016 | 18.23 | 18.51 | 17.94 | 18.02 | 74,292 | -0.16(-0.88%) |
Apr 21, 2016 | 18.30 | 18.40 | 18.02 | 18.18 | 49,053 | -0.09(-0.49%) |
Apr 20, 2016 | 18.26 | 18.80 | 18.22 | 18.27 | 152,317 | +0.01(+0.05%) |
Apr 19, 2016 | 17.79 | 18.34 | 17.78 | 18.26 | 95,485 | +0.43(+2.41%) |
Apr 18, 2016 | 17.86 | 18.24 | 17.74 | 17.83 | 87,482 | -0.04(-0.22%) |
Apr 15, 2016 | 17.97 | 18.25 | 17.68 | 17.87 | 67,142 | -0.10(-0.56%) |
Apr 14, 2016 | 18.63 | 18.78 | 17.93 | 17.97 | 75,062 | -0.57(-3.07%) |
Apr 13, 2016 | 18.28 | 18.76 | 18.27 | 18.54 | 129,797 | +0.33(+1.81%) |
Apr 12, 2016 | 17.95 | 18.62 | 17.55 | 18.21 | 186,214 | +0.36(+2.02%) |
Apr 11, 2016 | 17.59 | 18.02 | 17.54 | 17.85 | 278,029 | +0.34(+1.94%) |
Apr 08, 2016 | 17.44 | 17.76 | 17.35 | 17.51 | 154,059 | +0.25(+1.45%) |
Apr 07, 2016 | 16.79 | 17.50 | 16.78 | 17.26 | 211,555 | +0.51(+3.04%) |
Apr 06, 2016 | 17.10 | 17.65 | 16.75 | 16.75 | 327,020 | -0.26(-1.53%) |
Apr 05, 2016 | 16.72 | 17.05 | 16.44 | 17.01 | 112,500 | +0.26(+1.55%) |
Apr 04, 2016 | 17.10 | 17.20 | 16.66 | 16.75 | 108,412 | -0.27(-1.59%) |
Apr 01, 2016 | 17.17 | 17.41 | 16.87 | 17.02 | 169,628 | -0.35(-2.01%) |
Mar 31, 2016 | 16.63 | 17.49 | 16.61 | 17.37 | 193,962 | +0.76(+4.58%) |
Mar 30, 2016 | 16.64 | 17.13 | 16.43 | 16.61 | 195,253 | +0.03(+0.18%) |
Mar 29, 2016 | 15.78 | 16.71 | 15.53 | 16.58 | 158,254 | +0.79(+5.00%) |
Mar 28, 2016 | 16.50 | 16.51 | 15.55 | 15.79 | 125,895 | -0.65(-3.95%) |
Mar 24, 2016 | 16.44 | 16.44 | 16.44 | 0 | +0.81(+5.18%) | |
Mar 23, 2016 | 15.36 | 15.69 | 15.33 | 15.63 | 178,526 | +0.35(+2.29%) |
Mar 22, 2016 | 15.08 | 15.40 | 14.95 | 15.28 | 50,406 | +0.07(+0.46%) |
Mar 21, 2016 | 15.35 | 15.41 | 15.13 | 15.21 | 31,633 | -0.14(-0.91%) |
Mar 18, 2016 | 15.22 | 15.40 | 14.93 | 15.35 | 182,622 | +0.20(+1.32%) |
Mar 17, 2016 | 14.79 | 15.25 | 14.70 | 15.15 | 72,238 | +0.35(+2.36%) |
Mar 16, 2016 | 14.99 | 15.15 | 14.70 | 14.80 | 74,563 | -0.15(-1.00%) |
Mar 15, 2016 | 15.87 | 15.87 | 14.76 | 14.95 | 84,922 | -0.67(-4.29%) |
Mar 14, 2016 | 15.52 | 15.88 | 15.52 | 15.62 | 74,434 | +0.17(+1.10%) |
Mar 11, 2016 | 15.28 | 15.75 | 15.28 | 15.45 | 122,717 | +0.13(+0.85%) |
Mar 10, 2016 | 15.67 | 15.68 | 15.11 | 15.32 | 133,849 | -0.26(-1.67%) |
Mar 09, 2016 | 15.34 | 15.67 | 15.20 | 15.58 | 77,158 | +0.31(+2.03%) |
Mar 08, 2016 | 15.65 | 15.82 | 15.09 | 15.27 | 113,401 | -0.44(-2.80%) |
Mar 07, 2016 | 15.09 | 15.89 | 15.06 | 15.71 | 172,972 | +0.63(+4.18%) |
Mar 04, 2016 | 15.01 | 15.38 | 15.01 | 15.08 | 133,877 | +0.09(+0.60%) |
Mar 03, 2016 | 14.82 | 15.23 | 14.81 | 14.99 | 152,836 | +0.21(+1.42%) |
Mar 02, 2016 | 14.72 | 15.02 | 14.52 | 14.78 | 167,626 | +0.10(+0.68%) |