Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.81 | 18.62 | 16.81 | 16.93 | 67,919 | +0.24(+1.45%) |
May 27, 2016 | 16.93 | 16.69 | 16.69 | 16.69 | 34,063 | -0.36(-2.13%) |
May 26, 2016 | 17.29 | 17.78 | 16.93 | 17.05 | 20,346 | +0.00(+0.00%) |
May 25, 2016 | 16.57 | 17.53 | 16.45 | 17.05 | 38,476 | +0.73(+4.44%) |
May 24, 2016 | 15.72 | 16.32 | 15.48 | 16.32 | 60,208 | +0.48(+3.05%) |
May 23, 2016 | 15.96 | 16.20 | 15.42 | 15.84 | 26,744 | -0.36(-2.24%) |
May 20, 2016 | 16.81 | 16.81 | 15.60 | 16.20 | 35,255 | +0.00(+0.00%) |
May 19, 2016 | 16.32 | 16.32 | 15.48 | 16.20 | 26,201 | +0.12(+0.75%) |
May 18, 2016 | 16.45 | 16.69 | 15.96 | 16.08 | 42,223 | -0.24(-1.48%) |
May 17, 2016 | 16.20 | 17.41 | 16.08 | 16.32 | 40,200 | +0.00(+0.00%) |
May 16, 2016 | 16.69 | 18.26 | 16.08 | 16.32 | 76,689 | -0.12(-0.74%) |
May 13, 2016 | 15.60 | 17.17 | 15.24 | 16.45 | 29,011 | +0.48(+3.03%) |
May 12, 2016 | 16.57 | 17.05 | 15.54 | 15.96 | 68,717 | -1.45(-8.33%) |
May 11, 2016 | 18.62 | 18.74 | 17.29 | 17.41 | 35,656 | -0.60(-3.36%) |
May 10, 2016 | 16.57 | 18.02 | 16.57 | 18.02 | 35,544 | +1.45(+8.76%) |
May 09, 2016 | 16.93 | 17.05 | 15.96 | 16.57 | 99,050 | -0.60(-3.52%) |
May 06, 2016 | 17.17 | 17.78 | 16.81 | 17.17 | 36,620 | +0.00(+0.00%) |
May 05, 2016 | 18.86 | 18.86 | 16.81 | 17.17 | 65,551 | -1.21(-6.58%) |
May 04, 2016 | 18.50 | 18.98 | 17.65 | 18.38 | 26,032 | -0.12(-0.65%) |
May 03, 2016 | 19.11 | 19.23 | 17.78 | 18.50 | 53,760 | -0.91(-4.67%) |
May 02, 2016 | 19.83 | 20.82 | 18.86 | 19.41 | 42,289 | -0.42(-2.13%) |
Apr 29, 2016 | 19.59 | 19.95 | 18.98 | 19.83 | 100,339 | +0.73(+3.80%) |
Apr 28, 2016 | 20.80 | 21.04 | 19.10 | 19.11 | 87,025 | -1.57(-7.60%) |
Apr 27, 2016 | 22.25 | 22.56 | 20.56 | 20.68 | 70,461 | -1.33(-6.04%) |
Apr 26, 2016 | 22.61 | 22.73 | 21.77 | 22.01 | 53,385 | -0.36(-1.62%) |
Apr 25, 2016 | 21.89 | 23.46 | 21.77 | 22.37 | 87,518 | +0.60(+2.78%) |
Apr 22, 2016 | 20.56 | 22.25 | 20.17 | 21.77 | 60,013 | +1.21(+5.88%) |
Apr 21, 2016 | 20.56 | 21.89 | 19.71 | 20.56 | 75,268 | +0.00(+0.00%) |
Apr 20, 2016 | 21.89 | 22.98 | 20.56 | 20.56 | 120,635 | -0.85(-3.95%) |
Apr 19, 2016 | 20.56 | 22.25 | 20.44 | 21.40 | 67,158 | +1.09(+5.36%) |
Apr 18, 2016 | 20.44 | 22.13 | 20.19 | 20.32 | 62,657 | +0.24(+1.20%) |
Apr 15, 2016 | 19.35 | 21.52 | 19.34 | 20.07 | 69,654 | +0.36(+1.84%) |
Apr 14, 2016 | 20.56 | 20.56 | 19.23 | 19.71 | 36,447 | -0.12(-0.61%) |
Apr 13, 2016 | 17.90 | 20.56 | 17.90 | 19.83 | 88,021 | +2.06(+11.56%) |
Apr 12, 2016 | 19.11 | 19.35 | 17.17 | 17.78 | 52,377 | -0.85(-4.55%) |
Apr 11, 2016 | 18.50 | 19.95 | 18.50 | 18.62 | 96,525 | +0.60(+3.36%) |
Apr 08, 2016 | 16.57 | 18.26 | 16.20 | 18.02 | 85,536 | +1.93(+12.03%) |
Apr 07, 2016 | 14.51 | 16.29 | 14.51 | 16.08 | 66,730 | +1.21(+8.13%) |
Apr 06, 2016 | 14.75 | 14.99 | 13.54 | 14.87 | 49,835 | +0.48(+3.36%) |
Apr 05, 2016 | 14.99 | 14.99 | 14.27 | 14.39 | 29,139 | -0.48(-3.25%) |
Apr 04, 2016 | 14.87 | 15.24 | 14.63 | 14.87 | 29,619 | +0.00(+0.00%) |
Apr 01, 2016 | 14.75 | 15.36 | 14.75 | 14.87 | 29,626 | -0.12(-0.81%) |
Mar 31, 2016 | 16.08 | 16.32 | 14.99 | 14.99 | 83,421 | -0.97(-6.06%) |
Mar 30, 2016 | 15.24 | 16.69 | 15.24 | 15.96 | 29,224 | +0.98(+6.52%) |
Mar 29, 2016 | 14.63 | 15.24 | 14.51 | 14.98 | 39,766 | +0.11(+0.75%) |
Mar 28, 2016 | 15.24 | 15.96 | 14.75 | 14.87 | 41,704 | -1.09(-6.82%) |
Mar 24, 2016 | 15.72 | 15.96 | 15.96 | 15.96 | 51,983 | -0.24(-1.49%) |
Mar 23, 2016 | 17.17 | 17.65 | 15.96 | 16.20 | 61,318 | -1.21(-6.94%) |
Mar 22, 2016 | 17.53 | 18.14 | 17.29 | 17.41 | 22,671 | -0.36(-2.04%) |
Mar 21, 2016 | 18.74 | 19.11 | 17.41 | 17.78 | 42,197 | -0.60(-3.29%) |
Mar 18, 2016 | 18.14 | 18.67 | 17.05 | 18.38 | 61,541 | +0.48(+2.70%) |
Mar 17, 2016 | 17.05 | 18.02 | 16.81 | 17.90 | 40,310 | +0.85(+4.96%) |
Mar 16, 2016 | 16.20 | 17.53 | 16.20 | 17.05 | 28,483 | +1.09(+6.82%) |
Mar 15, 2016 | 16.93 | 17.05 | 15.84 | 15.96 | 44,152 | -1.69(-9.59%) |
Mar 14, 2016 | 17.65 | 18.50 | 16.69 | 17.65 | 50,023 | +0.12(+0.69%) |
Mar 11, 2016 | 16.08 | 18.02 | 16.08 | 17.53 | 36,165 | +1.69(+10.69%) |
Mar 10, 2016 | 16.81 | 17.05 | 15.24 | 15.84 | 50,948 | -0.97(-5.76%) |
Mar 09, 2016 | 18.02 | 18.26 | 15.85 | 16.81 | 34,066 | -0.12(-0.71%) |
Mar 08, 2016 | 20.56 | 20.80 | 15.72 | 16.93 | 99,513 | -2.78(-14.11%) |
Mar 07, 2016 | 18.02 | 21.04 | 17.78 | 19.71 | 160,115 | +3.02(+18.12%) |
Mar 04, 2016 | 15.96 | 17.53 | 15.12 | 16.69 | 160,386 | +1.45(+9.52%) |
Mar 03, 2016 | 12.94 | 15.48 | 12.82 | 15.24 | 138,096 | +2.42(+18.87%) |
Mar 02, 2016 | 13.54 | 13.54 | 12.46 | 12.82 | 48,135 | -0.24(-1.85%) |