Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.25 | 17.37 | 16.97 | 17.11 | 98,772 | -0.14(-0.83%) |
May 27, 2016 | 17.16 | 17.26 | 17.26 | 17.26 | 31,763 | +0.07(+0.39%) |
May 26, 2016 | 17.17 | 17.44 | 17.02 | 17.19 | 26,085 | +0.11(+0.62%) |
May 25, 2016 | 17.15 | 17.27 | 16.91 | 17.08 | 59,993 | +0.04(+0.22%) |
May 24, 2016 | 16.75 | 17.10 | 16.75 | 17.05 | 117,829 | +0.44(+2.65%) |
May 23, 2016 | 16.89 | 16.95 | 16.60 | 16.61 | 113,523 | -0.22(-1.31%) |
May 20, 2016 | 16.72 | 17.05 | 16.72 | 16.83 | 93,354 | +0.24(+1.44%) |
May 19, 2016 | 16.47 | 16.75 | 16.14 | 16.59 | 93,454 | -0.04(-0.23%) |
May 18, 2016 | 16.03 | 16.65 | 16.03 | 16.62 | 80,591 | +0.56(+3.52%) |
May 17, 2016 | 16.64 | 16.76 | 15.96 | 16.06 | 99,438 | -0.69(-4.11%) |
May 16, 2016 | 16.62 | 16.96 | 16.62 | 16.75 | 53,124 | +0.11(+0.63%) |
May 13, 2016 | 16.63 | 16.96 | 16.58 | 16.64 | 85,151 | -0.09(-0.52%) |
May 12, 2016 | 16.93 | 16.98 | 16.69 | 16.73 | 63,508 | -0.18(-1.08%) |
May 11, 2016 | 16.81 | 16.94 | 16.63 | 16.91 | 80,633 | +0.10(+0.57%) |
May 10, 2016 | 16.75 | 16.91 | 16.51 | 16.82 | 49,138 | +0.16(+0.98%) |
May 09, 2016 | 16.79 | 16.81 | 16.50 | 16.65 | 55,388 | -0.18(-1.08%) |
May 06, 2016 | 16.84 | 17.04 | 16.65 | 16.83 | 114,830 | -0.06(-0.34%) |
May 05, 2016 | 17.38 | 17.44 | 16.87 | 16.89 | 100,436 | -0.36(-2.11%) |
May 04, 2016 | 16.83 | 17.38 | 16.59 | 17.26 | 114,512 | +0.16(+0.95%) |
May 03, 2016 | 16.59 | 18.27 | 16.27 | 17.09 | 310,965 | +1.57(+10.11%) |
May 02, 2016 | 15.81 | 15.81 | 15.39 | 15.52 | 97,480 | -0.33(-2.11%) |
Apr 29, 2016 | 16.00 | 16.03 | 15.70 | 15.86 | 76,056 | -0.28(-1.72%) |
Apr 28, 2016 | 16.20 | 16.31 | 16.08 | 16.14 | 79,970 | -0.24(-1.46%) |
Apr 27, 2016 | 16.09 | 16.42 | 15.97 | 16.38 | 92,734 | +0.29(+1.78%) |
Apr 26, 2016 | 15.89 | 16.09 | 15.75 | 16.09 | 48,802 | +0.25(+1.57%) |
Apr 25, 2016 | 15.84 | 15.90 | 15.63 | 15.84 | 69,594 | -0.11(-0.66%) |
Apr 22, 2016 | 15.79 | 15.97 | 15.79 | 15.94 | 83,418 | +0.20(+1.28%) |
Apr 21, 2016 | 15.71 | 15.75 | 15.52 | 15.74 | 51,593 | +0.00(+0.00%) |
Apr 20, 2016 | 15.69 | 15.76 | 15.53 | 15.74 | 47,691 | +0.00(+0.00%) |
Apr 19, 2016 | 15.70 | 15.84 | 15.41 | 15.74 | 43,355 | +0.06(+0.37%) |
Apr 18, 2016 | 15.61 | 15.71 | 15.51 | 15.69 | 59,152 | -0.02(-0.12%) |
Apr 15, 2016 | 15.61 | 15.71 | 15.57 | 15.71 | 49,868 | +0.04(+0.24%) |
Apr 14, 2016 | 15.64 | 15.71 | 15.53 | 15.67 | 72,230 | -0.05(-0.30%) |
Apr 13, 2016 | 15.27 | 15.74 | 15.21 | 15.71 | 85,385 | +0.53(+3.47%) |
Apr 12, 2016 | 14.96 | 15.23 | 14.91 | 15.19 | 75,877 | +0.23(+1.54%) |
Apr 11, 2016 | 15.02 | 15.16 | 14.82 | 14.96 | 51,536 | +0.01(+0.06%) |
Apr 08, 2016 | 14.90 | 15.08 | 14.81 | 14.95 | 68,398 | +0.20(+1.36%) |
Apr 07, 2016 | 14.68 | 14.96 | 14.41 | 14.75 | 202,148 | -0.05(-0.32%) |
Apr 06, 2016 | 14.63 | 14.82 | 14.53 | 14.80 | 52,360 | +0.15(+1.05%) |
Apr 05, 2016 | 14.79 | 14.83 | 14.61 | 14.64 | 68,803 | -0.30(-1.99%) |
Apr 04, 2016 | 15.18 | 15.18 | 14.77 | 14.94 | 59,004 | -0.26(-1.70%) |
Apr 01, 2016 | 14.93 | 15.22 | 14.67 | 15.20 | 60,963 | +0.13(+0.89%) |
Mar 31, 2016 | 15.26 | 15.31 | 15.03 | 15.06 | 108,267 | -0.14(-0.94%) |
Mar 30, 2016 | 15.29 | 15.39 | 15.03 | 15.21 | 70,328 | -0.02(-0.13%) |
Mar 29, 2016 | 14.60 | 15.25 | 14.51 | 15.23 | 87,081 | +0.63(+4.33%) |
Mar 28, 2016 | 14.60 | 14.68 | 14.35 | 14.60 | 60,473 | -0.04(-0.26%) |
Mar 24, 2016 | 14.74 | 14.63 | 14.63 | 14.63 | 66,348 | -0.16(-1.10%) |
Mar 23, 2016 | 14.71 | 14.94 | 14.59 | 14.80 | 74,094 | +0.00(+0.00%) |
Mar 22, 2016 | 14.93 | 14.96 | 14.69 | 14.80 | 64,035 | -0.15(-1.02%) |
Mar 21, 2016 | 15.13 | 15.17 | 14.87 | 14.95 | 70,303 | -0.24(-1.57%) |
Mar 18, 2016 | 14.83 | 15.30 | 14.83 | 15.19 | 221,221 | +0.44(+2.98%) |
Mar 17, 2016 | 14.52 | 14.83 | 14.52 | 14.75 | 67,597 | +0.24(+1.64%) |
Mar 16, 2016 | 14.22 | 14.60 | 14.15 | 14.51 | 45,556 | +0.28(+1.94%) |
Mar 15, 2016 | 14.32 | 14.41 | 14.15 | 14.23 | 86,296 | -0.19(-1.32%) |
Mar 14, 2016 | 14.43 | 14.55 | 14.15 | 14.42 | 46,529 | -0.02(-0.13%) |
Mar 11, 2016 | 14.34 | 14.44 | 14.18 | 14.44 | 39,052 | +0.21(+1.48%) |
Mar 10, 2016 | 14.29 | 14.54 | 14.17 | 14.23 | 72,299 | -0.01(-0.07%) |
Mar 09, 2016 | 14.14 | 14.29 | 14.01 | 14.24 | 40,634 | +0.15(+1.08%) |
Mar 08, 2016 | 14.28 | 14.81 | 14.06 | 14.09 | 65,310 | -0.24(-1.67%) |
Mar 07, 2016 | 14.01 | 14.51 | 13.82 | 14.33 | 164,009 | +0.33(+2.39%) |
Mar 04, 2016 | 14.10 | 14.13 | 13.89 | 13.99 | 59,081 | -0.10(-0.68%) |
Mar 03, 2016 | 14.04 | 14.19 | 13.87 | 14.09 | 90,436 | +0.07(+0.48%) |
Mar 02, 2016 | 14.04 | 14.17 | 13.84 | 14.02 | 73,967 | -0.02(-0.14%) |