Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.57 | 18.07 | 17.52 | 17.89 | 263,110 | +0.29(+1.65%) |
May 27, 2016 | 17.64 | 17.60 | 17.60 | 17.60 | 220,000 | -0.06(-0.34%) |
May 26, 2016 | 17.80 | 17.88 | 17.53 | 17.66 | 139,886 | -0.15(-0.84%) |
May 25, 2016 | 17.83 | 17.95 | 17.25 | 17.81 | 344,917 | +0.09(+0.51%) |
May 24, 2016 | 17.48 | 18.05 | 17.30 | 17.72 | 386,732 | +0.26(+1.49%) |
May 23, 2016 | 17.36 | 17.70 | 17.35 | 17.46 | 171,697 | +0.12(+0.69%) |
May 20, 2016 | 17.54 | 17.54 | 17.03 | 17.34 | 235,422 | -0.19(-1.08%) |
May 19, 2016 | 17.21 | 17.67 | 17.07 | 17.53 | 289,068 | +0.28(+1.62%) |
May 18, 2016 | 17.57 | 17.82 | 17.18 | 17.25 | 206,135 | -0.47(-2.65%) |
May 17, 2016 | 17.87 | 17.99 | 17.61 | 17.72 | 218,961 | -0.12(-0.67%) |
May 16, 2016 | 17.51 | 18.01 | 17.37 | 17.84 | 214,400 | +0.35(+2.00%) |
May 13, 2016 | 17.43 | 18.02 | 17.38 | 17.49 | 474,152 | +0.08(+0.46%) |
May 12, 2016 | 17.64 | 17.86 | 17.36 | 17.41 | 176,549 | -0.20(-1.14%) |
May 11, 2016 | 18.23 | 18.23 | 17.59 | 17.61 | 196,753 | -0.60(-3.29%) |
May 10, 2016 | 18.54 | 18.58 | 17.94 | 18.21 | 281,648 | -0.34(-1.83%) |
May 09, 2016 | 17.48 | 18.71 | 17.44 | 18.55 | 342,605 | +0.98(+5.58%) |
May 06, 2016 | 18.37 | 18.48 | 17.44 | 17.57 | 733,117 | -0.93(-5.03%) |
May 05, 2016 | 17.88 | 20.01 | 17.59 | 18.50 | 1,565,486 | +1.26(+7.31%) |
May 04, 2016 | 16.91 | 17.46 | 16.62 | 17.24 | 718,302 | +0.23(+1.35%) |
May 03, 2016 | 16.97 | 17.25 | 16.69 | 17.01 | 395,258 | -0.01(-0.06%) |
May 02, 2016 | 16.75 | 17.67 | 16.75 | 17.02 | 597,305 | +0.27(+1.61%) |
Apr 29, 2016 | 16.71 | 16.95 | 16.52 | 16.75 | 396,740 | +0.05(+0.30%) |
Apr 28, 2016 | 16.75 | 17.15 | 16.65 | 16.70 | 383,939 | -0.07(-0.42%) |
Apr 27, 2016 | 17.10 | 17.68 | 16.58 | 16.77 | 450,589 | -0.44(-2.56%) |
Apr 26, 2016 | 16.69 | 17.59 | 16.63 | 17.21 | 582,013 | +0.60(+3.61%) |
Apr 25, 2016 | 17.36 | 17.41 | 16.54 | 16.61 | 852,047 | -0.89(-5.09%) |
Apr 22, 2016 | 17.75 | 18.00 | 16.78 | 17.50 | 601,947 | -0.35(-1.96%) |
Apr 21, 2016 | 17.73 | 18.12 | 17.73 | 17.85 | 363,650 | +0.20(+1.13%) |
Apr 20, 2016 | 17.72 | 17.97 | 17.41 | 17.65 | 494,905 | -0.07(-0.40%) |
Apr 19, 2016 | 18.12 | 18.34 | 17.60 | 17.72 | 215,490 | -0.28(-1.56%) |
Apr 18, 2016 | 18.36 | 18.43 | 17.90 | 18.00 | 259,761 | -0.37(-2.01%) |
Apr 15, 2016 | 18.08 | 18.56 | 18.08 | 18.37 | 260,494 | +0.20(+1.10%) |
Apr 14, 2016 | 18.15 | 18.28 | 17.98 | 18.17 | 210,823 | +0.02(+0.11%) |
Apr 13, 2016 | 18.13 | 18.49 | 17.89 | 18.15 | 329,776 | +0.23(+1.28%) |
Apr 12, 2016 | 17.55 | 18.17 | 17.55 | 17.92 | 417,776 | +0.33(+1.88%) |
Apr 11, 2016 | 17.66 | 18.05 | 17.35 | 17.59 | 400,198 | -0.11(-0.62%) |
Apr 08, 2016 | 18.07 | 18.29 | 17.67 | 17.70 | 393,117 | -0.33(-1.83%) |
Apr 07, 2016 | 18.34 | 18.60 | 17.91 | 18.03 | 232,674 | -0.34(-1.85%) |
Apr 06, 2016 | 18.19 | 18.54 | 17.93 | 18.37 | 247,618 | +0.22(+1.21%) |
Apr 05, 2016 | 18.39 | 18.77 | 18.06 | 18.15 | 374,155 | -0.34(-1.84%) |
Apr 04, 2016 | 18.49 | 18.64 | 18.13 | 18.49 | 261,087 | +0.05(+0.27%) |
Apr 01, 2016 | 18.45 | 18.68 | 17.82 | 18.44 | 298,042 | -0.19(-1.02%) |
Mar 31, 2016 | 19.23 | 19.48 | 18.62 | 18.63 | 212,140 | -0.62(-3.22%) |
Mar 30, 2016 | 18.16 | 19.38 | 18.12 | 19.25 | 395,200 | +1.19(+6.59%) |
Mar 29, 2016 | 18.04 | 18.27 | 17.76 | 18.06 | 269,253 | -0.05(-0.28%) |
Mar 28, 2016 | 18.47 | 18.49 | 18.03 | 18.11 | 188,379 | -0.24(-1.31%) |
Mar 24, 2016 | 18.10 | 18.35 | 18.35 | 18.35 | 261,900 | +0.19(+1.05%) |
Mar 23, 2016 | 18.82 | 18.91 | 18.03 | 18.16 | 466,138 | -0.76(-4.02%) |
Mar 22, 2016 | 18.80 | 19.01 | 18.76 | 18.92 | 232,613 | -0.04(-0.21%) |
Mar 21, 2016 | 18.90 | 19.15 | 18.79 | 18.96 | 267,111 | -0.01(-0.05%) |
Mar 18, 2016 | 19.46 | 19.58 | 18.79 | 18.97 | 274,685 | -0.35(-1.81%) |
Mar 17, 2016 | 19.35 | 19.66 | 19.12 | 19.32 | 383,327 | -0.15(-0.77%) |
Mar 16, 2016 | 19.28 | 19.63 | 19.04 | 19.47 | 147,929 | +0.18(+0.93%) |
Mar 15, 2016 | 20.00 | 20.04 | 19.27 | 19.29 | 354,432 | -0.91(-4.50%) |
Mar 14, 2016 | 19.74 | 20.38 | 19.71 | 20.20 | 218,171 | +0.48(+2.43%) |
Mar 11, 2016 | 20.23 | 20.44 | 19.59 | 19.72 | 305,513 | -0.38(-1.89%) |
Mar 10, 2016 | 20.22 | 20.43 | 19.90 | 20.10 | 294,400 | -0.08(-0.40%) |
Mar 09, 2016 | 19.83 | 20.23 | 19.69 | 20.18 | 316,544 | +0.56(+2.85%) |
Mar 08, 2016 | 20.70 | 20.75 | 19.55 | 19.62 | 346,585 | -1.27(-6.08%) |
Mar 07, 2016 | 19.05 | 21.04 | 19.02 | 20.89 | 817,607 | +1.83(+9.60%) |
Mar 04, 2016 | 18.44 | 19.21 | 18.35 | 19.06 | 1,361,396 | +0.51(+2.75%) |
Mar 03, 2016 | 18.65 | 19.53 | 17.90 | 18.55 | 3,408,655 | -2.55(-12.09%) |
Mar 02, 2016 | 21.79 | 21.79 | 20.70 | 21.10 | 1,178,222 | +0.60(+2.93%) |