Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.18 | 18.24 | 17.90 | 18.09 | 219,591 | +0.02(+0.10%) |
May 27, 2016 | 17.67 | 18.08 | 18.08 | 18.08 | 158,834 | +0.44(+2.48%) |
May 26, 2016 | 17.58 | 17.68 | 16.71 | 17.64 | 78,043 | +0.13(+0.73%) |
May 25, 2016 | 17.76 | 17.79 | 17.07 | 17.51 | 92,207 | -0.20(-1.13%) |
May 24, 2016 | 17.28 | 17.79 | 17.12 | 17.71 | 187,961 | +0.50(+2.92%) |
May 23, 2016 | 17.50 | 17.72 | 17.18 | 17.21 | 177,970 | -0.32(-1.82%) |
May 20, 2016 | 17.05 | 17.54 | 17.01 | 17.53 | 187,974 | +0.56(+3.28%) |
May 19, 2016 | 16.84 | 17.14 | 16.49 | 16.97 | 401,089 | +0.05(+0.30%) |
May 18, 2016 | 16.76 | 17.24 | 16.49 | 16.92 | 134,368 | +0.15(+0.87%) |
May 17, 2016 | 17.13 | 17.31 | 16.59 | 16.78 | 164,932 | -0.35(-2.07%) |
May 16, 2016 | 17.29 | 17.38 | 17.12 | 17.13 | 123,214 | -0.19(-1.10%) |
May 13, 2016 | 17.20 | 17.53 | 16.88 | 17.32 | 143,688 | +0.14(+0.79%) |
May 12, 2016 | 17.08 | 17.31 | 16.76 | 17.18 | 182,716 | +0.25(+1.45%) |
May 11, 2016 | 16.85 | 17.87 | 16.79 | 16.94 | 163,526 | +0.22(+1.30%) |
May 10, 2016 | 16.73 | 16.98 | 16.43 | 16.72 | 108,736 | +0.11(+0.66%) |
May 09, 2016 | 16.71 | 16.82 | 16.42 | 16.61 | 128,914 | -0.18(-1.08%) |
May 06, 2016 | 16.38 | 16.82 | 16.38 | 16.79 | 159,865 | +0.31(+1.88%) |
May 05, 2016 | 16.78 | 16.80 | 16.43 | 16.48 | 98,212 | -0.18(-1.09%) |
May 04, 2016 | 16.44 | 16.90 | 16.44 | 16.67 | 69,310 | +0.02(+0.11%) |
May 03, 2016 | 16.82 | 17.22 | 16.55 | 16.65 | 110,154 | -0.38(-2.24%) |
May 02, 2016 | 17.04 | 17.40 | 16.92 | 17.03 | 134,565 | -0.04(-0.21%) |
Apr 29, 2016 | 17.31 | 17.55 | 16.89 | 17.07 | 122,938 | -0.25(-1.42%) |
Apr 28, 2016 | 17.56 | 17.88 | 17.28 | 17.31 | 113,224 | -0.24(-1.35%) |
Apr 27, 2016 | 17.51 | 17.83 | 17.26 | 17.55 | 140,907 | -0.03(-0.16%) |
Apr 26, 2016 | 17.28 | 17.68 | 17.16 | 17.58 | 125,658 | +0.41(+2.38%) |
Apr 25, 2016 | 17.32 | 17.38 | 16.88 | 17.17 | 125,322 | -0.14(-0.79%) |
Apr 22, 2016 | 16.92 | 17.73 | 16.92 | 17.30 | 249,506 | +0.25(+1.49%) |
Apr 21, 2016 | 17.67 | 17.76 | 16.19 | 17.05 | 626,933 | -1.05(-5.78%) |
Apr 20, 2016 | 17.91 | 18.32 | 17.79 | 18.09 | 286,866 | +0.16(+0.91%) |
Apr 19, 2016 | 17.76 | 18.09 | 17.58 | 17.93 | 117,020 | +0.25(+1.44%) |
Apr 18, 2016 | 17.69 | 17.84 | 17.65 | 17.68 | 93,328 | -0.08(-0.46%) |
Apr 15, 2016 | 17.57 | 17.81 | 17.51 | 17.76 | 94,067 | +0.14(+0.77%) |
Apr 14, 2016 | 17.58 | 17.68 | 17.42 | 17.62 | 61,136 | -0.03(-0.15%) |
Apr 13, 2016 | 17.55 | 17.68 | 17.47 | 17.65 | 99,706 | +0.25(+1.41%) |
Apr 12, 2016 | 17.23 | 17.67 | 17.20 | 17.40 | 138,157 | +0.17(+1.00%) |
Apr 11, 2016 | 16.96 | 17.42 | 16.96 | 17.23 | 140,039 | +0.35(+2.05%) |
Apr 08, 2016 | 16.86 | 16.99 | 16.70 | 16.88 | 109,158 | +0.16(+0.98%) |
Apr 07, 2016 | 16.69 | 16.87 | 16.49 | 16.72 | 386,864 | -0.07(-0.43%) |
Apr 06, 2016 | 16.82 | 16.93 | 16.55 | 16.79 | 115,420 | +0.00(+0.00%) |
Apr 05, 2016 | 17.31 | 17.34 | 16.77 | 16.79 | 125,513 | -0.66(-3.80%) |
Apr 04, 2016 | 17.56 | 17.60 | 17.30 | 17.46 | 163,987 | -0.02(-0.10%) |
Apr 01, 2016 | 17.26 | 17.56 | 17.00 | 17.48 | 250,332 | +0.09(+0.52%) |
Mar 31, 2016 | 16.98 | 17.94 | 16.98 | 17.38 | 415,640 | +0.47(+2.80%) |
Mar 30, 2016 | 16.59 | 16.98 | 16.58 | 16.91 | 171,643 | +0.35(+2.14%) |
Mar 29, 2016 | 16.03 | 16.56 | 15.99 | 16.56 | 171,706 | +0.53(+3.29%) |
Mar 28, 2016 | 16.02 | 16.21 | 15.88 | 16.03 | 92,322 | +0.06(+0.40%) |
Mar 24, 2016 | 15.86 | 15.97 | 15.97 | 15.97 | 208,090 | +0.08(+0.51%) |
Mar 23, 2016 | 15.99 | 16.05 | 15.76 | 15.88 | 96,633 | -0.21(-1.30%) |
Mar 22, 2016 | 16.02 | 16.12 | 15.84 | 16.09 | 68,303 | +0.04(+0.23%) |
Mar 21, 2016 | 16.12 | 16.27 | 16.02 | 16.06 | 114,070 | -0.03(-0.17%) |
Mar 18, 2016 | 16.22 | 16.28 | 15.95 | 16.08 | 326,034 | -0.05(-0.34%) |
Mar 17, 2016 | 15.74 | 16.17 | 15.60 | 16.14 | 82,608 | +0.41(+2.60%) |
Mar 16, 2016 | 15.13 | 15.81 | 15.13 | 15.73 | 129,926 | +0.45(+2.98%) |
Mar 15, 2016 | 15.40 | 15.40 | 15.12 | 15.27 | 118,770 | -0.16(-1.06%) |
Mar 14, 2016 | 15.55 | 15.59 | 15.43 | 15.44 | 66,986 | -0.20(-1.28%) |
Mar 11, 2016 | 15.60 | 15.69 | 15.51 | 15.64 | 120,411 | +0.15(+1.00%) |
Mar 10, 2016 | 16.06 | 16.11 | 15.43 | 15.48 | 104,778 | -0.56(-3.51%) |
Mar 09, 2016 | 16.07 | 16.14 | 15.87 | 16.05 | 99,877 | +0.06(+0.40%) |
Mar 08, 2016 | 16.11 | 16.28 | 15.92 | 15.98 | 83,512 | -0.24(-1.46%) |
Mar 07, 2016 | 16.00 | 16.27 | 15.99 | 16.22 | 182,336 | +0.23(+1.42%) |
Mar 04, 2016 | 16.14 | 16.18 | 15.97 | 15.99 | 141,714 | -0.10(-0.62%) |
Mar 03, 2016 | 15.82 | 16.11 | 15.78 | 16.09 | 185,067 | +0.27(+1.72%) |
Mar 02, 2016 | 15.88 | 15.89 | 15.71 | 15.82 | 90,744 | -0.01(-0.06%) |