Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.50 | 16.58 | 16.00 | 16.23 | 73,382 | -0.21(-1.28%) |
May 27, 2016 | 16.52 | 16.44 | 16.44 | 16.44 | 39,600 | -0.19(-1.14%) |
May 26, 2016 | 16.93 | 17.05 | 16.45 | 16.63 | 118,161 | -0.24(-1.42%) |
May 25, 2016 | 17.27 | 17.45 | 16.83 | 16.87 | 56,531 | -0.36(-2.09%) |
May 24, 2016 | 17.49 | 17.51 | 17.20 | 17.23 | 69,673 | -0.27(-1.54%) |
May 23, 2016 | 17.45 | 17.92 | 17.25 | 17.50 | 82,186 | +0.08(+0.46%) |
May 20, 2016 | 17.28 | 17.60 | 16.90 | 17.42 | 121,013 | +0.36(+2.11%) |
May 19, 2016 | 16.58 | 17.39 | 16.52 | 17.06 | 145,900 | +0.28(+1.67%) |
May 18, 2016 | 16.99 | 17.16 | 16.66 | 16.78 | 67,265 | -0.31(-1.81%) |
May 17, 2016 | 17.19 | 17.43 | 16.85 | 17.09 | 103,934 | -0.01(-0.06%) |
May 16, 2016 | 16.70 | 17.15 | 16.55 | 17.10 | 109,962 | +0.35(+2.09%) |
May 13, 2016 | 17.19 | 17.19 | 16.43 | 16.75 | 115,255 | -0.53(-3.07%) |
May 12, 2016 | 17.86 | 17.86 | 17.14 | 17.28 | 87,406 | -0.54(-3.03%) |
May 11, 2016 | 18.12 | 18.44 | 17.63 | 17.82 | 216,089 | -0.85(-4.55%) |
May 10, 2016 | 18.36 | 18.94 | 18.18 | 18.67 | 188,410 | +0.34(+1.85%) |
May 09, 2016 | 18.47 | 18.62 | 17.81 | 18.33 | 243,748 | -0.08(-0.43%) |
May 06, 2016 | 17.64 | 18.43 | 17.35 | 18.41 | 179,931 | +0.84(+4.78%) |
May 05, 2016 | 17.39 | 17.74 | 17.07 | 17.57 | 159,807 | +0.38(+2.21%) |
May 04, 2016 | 17.20 | 17.75 | 16.86 | 17.19 | 130,316 | +0.00(+0.00%) |
May 03, 2016 | 17.51 | 17.51 | 16.65 | 17.19 | 123,181 | -0.42(-2.39%) |
May 02, 2016 | 17.60 | 17.88 | 17.00 | 17.61 | 160,092 | +0.01(+0.06%) |
Apr 29, 2016 | 18.36 | 18.79 | 17.49 | 17.60 | 231,882 | -0.65(-3.56%) |
Apr 28, 2016 | 19.00 | 19.00 | 17.96 | 18.25 | 244,153 | -0.44(-2.35%) |
Apr 27, 2016 | 17.88 | 19.25 | 17.75 | 18.69 | 291,587 | +0.92(+5.18%) |
Apr 26, 2016 | 17.15 | 18.17 | 17.00 | 17.77 | 271,507 | +0.31(+1.78%) |
Apr 25, 2016 | 17.51 | 17.96 | 17.36 | 17.46 | 145,667 | +0.04(+0.23%) |
Apr 22, 2016 | 17.40 | 17.95 | 17.20 | 17.42 | 89,438 | +0.41(+2.41%) |
Apr 21, 2016 | 17.55 | 17.95 | 16.94 | 17.01 | 178,290 | -0.27(-1.56%) |
Apr 20, 2016 | 17.11 | 17.80 | 17.11 | 17.28 | 92,855 | +0.17(+0.99%) |
Apr 19, 2016 | 16.67 | 17.20 | 16.53 | 17.11 | 228,798 | +0.48(+2.89%) |
Apr 18, 2016 | 16.20 | 16.99 | 16.07 | 16.63 | 145,621 | +0.47(+2.91%) |
Apr 15, 2016 | 15.90 | 16.99 | 15.79 | 16.16 | 183,126 | +0.22(+1.38%) |
Apr 14, 2016 | 16.31 | 16.48 | 15.90 | 15.94 | 125,524 | -0.21(-1.30%) |
Apr 13, 2016 | 15.77 | 16.20 | 15.59 | 16.15 | 118,316 | +0.49(+3.13%) |
Apr 12, 2016 | 15.64 | 15.77 | 15.34 | 15.66 | 113,728 | +0.38(+2.49%) |
Apr 11, 2016 | 15.42 | 15.89 | 15.13 | 15.28 | 125,184 | +0.04(+0.26%) |
Apr 08, 2016 | 14.53 | 15.88 | 14.39 | 15.24 | 275,883 | +0.91(+6.35%) |
Apr 07, 2016 | 14.59 | 14.98 | 14.16 | 14.33 | 100,907 | -0.25(-1.71%) |
Apr 06, 2016 | 14.30 | 14.76 | 14.19 | 14.58 | 57,122 | +0.34(+2.39%) |
Apr 05, 2016 | 13.99 | 14.60 | 13.84 | 14.24 | 65,385 | +0.42(+3.04%) |
Apr 04, 2016 | 13.89 | 14.76 | 13.76 | 13.82 | 120,628 | -0.08(-0.58%) |
Apr 01, 2016 | 14.40 | 14.52 | 13.77 | 13.90 | 152,102 | -0.72(-4.92%) |
Mar 31, 2016 | 15.11 | 15.33 | 14.32 | 14.62 | 161,208 | -0.57(-3.75%) |
Mar 30, 2016 | 15.00 | 15.39 | 14.90 | 15.19 | 77,938 | +0.37(+2.50%) |
Mar 29, 2016 | 13.84 | 14.87 | 13.68 | 14.82 | 104,341 | +0.82(+5.86%) |
Mar 28, 2016 | 15.00 | 15.14 | 13.57 | 14.00 | 133,417 | -0.66(-4.50%) |
Mar 24, 2016 | 13.10 | 14.66 | 14.66 | 14.66 | 344,200 | +1.50(+11.40%) |
Mar 23, 2016 | 13.33 | 13.46 | 12.60 | 13.16 | 178,839 | -0.31(-2.30%) |
Mar 22, 2016 | 13.64 | 13.71 | 13.21 | 13.47 | 185,072 | -0.28(-2.04%) |
Mar 21, 2016 | 14.47 | 14.69 | 13.41 | 13.75 | 150,365 | -0.72(-4.98%) |
Mar 18, 2016 | 14.23 | 14.79 | 14.05 | 14.47 | 227,791 | +0.22(+1.54%) |
Mar 17, 2016 | 14.35 | 14.49 | 14.15 | 14.25 | 146,103 | +0.02(+0.14%) |
Mar 16, 2016 | 13.80 | 14.30 | 13.65 | 14.23 | 58,855 | +0.44(+3.19%) |
Mar 15, 2016 | 14.36 | 14.36 | 13.33 | 13.79 | 234,993 | -0.69(-4.77%) |
Mar 14, 2016 | 14.30 | 14.80 | 13.87 | 14.48 | 173,216 | +0.05(+0.35%) |
Mar 11, 2016 | 14.70 | 14.81 | 14.27 | 14.43 | 144,975 | -0.17(-1.16%) |
Mar 10, 2016 | 14.82 | 14.92 | 14.13 | 14.60 | 246,398 | -0.15(-1.02%) |
Mar 09, 2016 | 15.27 | 15.41 | 14.64 | 14.75 | 239,837 | -0.20(-1.34%) |
Mar 08, 2016 | 14.37 | 15.19 | 14.05 | 14.95 | 259,447 | +0.59(+4.11%) |
Mar 07, 2016 | 14.15 | 14.77 | 14.00 | 14.36 | 273,348 | +0.36(+2.57%) |
Mar 04, 2016 | 14.00 | 14.78 | 13.84 | 14.00 | 299,148 | +0.06(+0.43%) |
Mar 03, 2016 | 13.91 | 14.23 | 13.75 | 13.94 | 140,703 | +0.05(+0.36%) |
Mar 02, 2016 | 13.70 | 14.07 | 13.57 | 13.89 | 58,063 | +0.18(+1.31%) |