Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.14 | 18.32 | 18.10 | 18.28 | 117,798 | +0.06(+0.30%) |
May 27, 2016 | 18.18 | 18.22 | 18.22 | 18.22 | 52,209 | -0.01(-0.07%) |
May 26, 2016 | 18.24 | 18.47 | 18.20 | 18.24 | 76,082 | -0.07(-0.40%) |
May 25, 2016 | 18.37 | 18.50 | 18.26 | 18.31 | 78,838 | -0.03(-0.17%) |
May 24, 2016 | 18.06 | 18.35 | 18.06 | 18.34 | 58,995 | +0.26(+1.43%) |
May 23, 2016 | 18.08 | 18.22 | 18.06 | 18.08 | 41,336 | +0.04(+0.24%) |
May 20, 2016 | 18.13 | 18.35 | 17.85 | 18.04 | 78,280 | +0.03(+0.17%) |
May 19, 2016 | 17.92 | 18.19 | 17.59 | 18.01 | 92,688 | -0.12(-0.65%) |
May 18, 2016 | 18.04 | 18.30 | 17.93 | 18.13 | 68,381 | +0.08(+0.44%) |
May 17, 2016 | 18.29 | 18.42 | 17.95 | 18.05 | 48,907 | -0.18(-1.01%) |
May 16, 2016 | 18.03 | 18.32 | 18.03 | 18.23 | 45,879 | +0.17(+0.96%) |
May 13, 2016 | 18.06 | 18.18 | 17.67 | 18.06 | 51,556 | +0.06(+0.34%) |
May 12, 2016 | 17.84 | 18.40 | 17.49 | 18.00 | 77,089 | +0.25(+1.39%) |
May 11, 2016 | 16.99 | 18.30 | 16.99 | 17.75 | 104,551 | +0.80(+4.69%) |
May 10, 2016 | 16.04 | 16.96 | 16.04 | 16.95 | 126,928 | +0.87(+5.41%) |
May 09, 2016 | 15.91 | 16.16 | 15.91 | 16.08 | 48,566 | +0.12(+0.77%) |
May 06, 2016 | 15.91 | 16.04 | 15.79 | 15.96 | 75,785 | +0.04(+0.27%) |
May 05, 2016 | 15.92 | 16.03 | 15.87 | 15.92 | 27,192 | +0.00(+0.00%) |
May 04, 2016 | 15.91 | 16.27 | 15.86 | 15.92 | 62,606 | -0.03(-0.19%) |
May 03, 2016 | 15.86 | 16.16 | 15.67 | 15.95 | 80,336 | +0.01(+0.08%) |
May 02, 2016 | 15.29 | 15.95 | 15.26 | 15.94 | 47,006 | +0.57(+3.69%) |
Apr 29, 2016 | 15.57 | 15.67 | 15.23 | 15.37 | 49,142 | -0.14(-0.91%) |
Apr 28, 2016 | 15.46 | 15.69 | 15.44 | 15.51 | 52,427 | -0.06(-0.36%) |
Apr 27, 2016 | 15.71 | 15.71 | 15.34 | 15.57 | 60,949 | -0.15(-0.94%) |
Apr 26, 2016 | 15.40 | 15.73 | 15.25 | 15.71 | 44,634 | +0.29(+1.88%) |
Apr 25, 2016 | 15.35 | 15.47 | 15.10 | 15.42 | 38,387 | +0.00(+0.00%) |
Apr 22, 2016 | 14.88 | 15.48 | 14.88 | 15.42 | 78,404 | +0.62(+4.16%) |
Apr 21, 2016 | 15.18 | 15.18 | 14.67 | 14.81 | 50,684 | -0.28(-1.84%) |
Apr 20, 2016 | 15.09 | 15.21 | 15.04 | 15.09 | 49,951 | -0.06(-0.40%) |
Apr 19, 2016 | 15.00 | 15.23 | 14.90 | 15.15 | 44,192 | +0.22(+1.47%) |
Apr 18, 2016 | 15.07 | 15.23 | 14.90 | 14.93 | 78,094 | -0.13(-0.89%) |
Apr 15, 2016 | 15.32 | 15.39 | 15.06 | 15.06 | 50,270 | -0.32(-2.10%) |
Apr 14, 2016 | 15.35 | 15.46 | 15.24 | 15.38 | 66,466 | +0.10(+0.68%) |
Apr 13, 2016 | 15.11 | 15.63 | 15.05 | 15.28 | 71,831 | +0.18(+1.17%) |
Apr 12, 2016 | 15.12 | 15.17 | 15.03 | 15.10 | 53,139 | -0.07(-0.44%) |
Apr 11, 2016 | 14.66 | 15.24 | 14.62 | 15.17 | 63,349 | +0.47(+3.19%) |
Apr 08, 2016 | 14.73 | 14.74 | 14.56 | 14.70 | 83,825 | -0.02(-0.12%) |
Apr 07, 2016 | 14.72 | 14.82 | 14.62 | 14.72 | 74,904 | -0.10(-0.66%) |
Apr 06, 2016 | 14.82 | 15.04 | 14.64 | 14.82 | 54,081 | -0.04(-0.29%) |
Apr 05, 2016 | 14.56 | 14.88 | 14.55 | 14.86 | 47,997 | +0.20(+1.37%) |
Apr 04, 2016 | 14.62 | 15.01 | 14.55 | 14.66 | 156,025 | +0.01(+0.08%) |
Apr 01, 2016 | 15.09 | 15.27 | 14.65 | 14.65 | 184,840 | -0.59(-3.88%) |
Mar 31, 2016 | 15.31 | 15.31 | 15.18 | 15.24 | 70,920 | -0.02(-0.12%) |
Mar 30, 2016 | 15.26 | 15.78 | 15.15 | 15.26 | 204,813 | +0.04(+0.24%) |
Mar 29, 2016 | 15.04 | 15.30 | 14.88 | 15.22 | 70,612 | +0.12(+0.77%) |
Mar 28, 2016 | 14.92 | 15.19 | 14.84 | 15.10 | 56,403 | +0.26(+1.77%) |
Mar 24, 2016 | 14.80 | 14.84 | 14.84 | 14.84 | 48,253 | -0.01(-0.04%) |
Mar 23, 2016 | 14.84 | 14.92 | 14.56 | 14.85 | 76,776 | -0.05(-0.37%) |
Mar 22, 2016 | 14.93 | 15.12 | 14.76 | 14.90 | 48,226 | -0.10(-0.69%) |
Mar 21, 2016 | 15.23 | 15.23 | 14.70 | 15.01 | 81,291 | -0.15(-1.00%) |
Mar 18, 2016 | 15.18 | 15.23 | 14.97 | 15.16 | 237,492 | +0.01(+0.04%) |
Mar 17, 2016 | 14.57 | 15.18 | 14.51 | 15.15 | 65,936 | +0.56(+3.84%) |
Mar 16, 2016 | 14.45 | 14.62 | 14.45 | 14.59 | 38,225 | +0.06(+0.42%) |
Mar 15, 2016 | 14.48 | 14.56 | 14.40 | 14.53 | 111,468 | -0.02(-0.13%) |
Mar 14, 2016 | 14.59 | 14.62 | 14.48 | 14.55 | 53,446 | -0.01(-0.08%) |
Mar 11, 2016 | 14.44 | 14.57 | 14.38 | 14.56 | 68,562 | +0.18(+1.27%) |
Mar 10, 2016 | 14.20 | 14.53 | 14.12 | 14.38 | 87,812 | +0.20(+1.42%) |
Mar 09, 2016 | 14.15 | 14.20 | 14.09 | 14.18 | 37,676 | +0.00(+0.00%) |
Mar 08, 2016 | 14.23 | 14.31 | 14.15 | 14.18 | 56,100 | +0.12(+0.87%) |
Mar 07, 2016 | 14.35 | 14.35 | 13.75 | 14.06 | 82,801 | -0.39(-2.70%) |
Mar 04, 2016 | 14.62 | 14.62 | 14.23 | 14.45 | 83,368 | -0.15(-1.00%) |
Mar 03, 2016 | 14.18 | 14.62 | 14.18 | 14.59 | 76,967 | +0.37(+2.61%) |
Mar 02, 2016 | 14.16 | 14.30 | 14.09 | 14.22 | 76,640 | +0.10(+0.69%) |