Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.00 | 18.24 | 17.40 | 17.88 | 15,788 | +0.00(+0.00%) |
May 27, 2016 | 17.16 | 17.88 | 17.88 | 17.88 | 8,408 | +0.84(+4.93%) |
May 26, 2016 | 18.36 | 18.36 | 16.80 | 17.04 | 37,489 | -1.68(-8.97%) |
May 25, 2016 | 18.84 | 18.96 | 17.52 | 18.72 | 37,915 | -0.12(-0.64%) |
May 24, 2016 | 18.00 | 19.20 | 16.98 | 18.84 | 101,708 | +1.68(+9.79%) |
May 23, 2016 | 17.04 | 18.00 | 16.92 | 17.16 | 35,494 | +0.00(+0.00%) |
May 20, 2016 | 16.44 | 17.40 | 16.20 | 17.16 | 22,622 | +0.72(+4.38%) |
May 19, 2016 | 16.80 | 17.04 | 16.08 | 16.44 | 15,559 | -0.48(-2.84%) |
May 18, 2016 | 16.68 | 17.28 | 16.68 | 16.92 | 14,425 | +0.24(+1.44%) |
May 17, 2016 | 17.16 | 17.28 | 16.56 | 16.68 | 11,416 | -0.48(-2.80%) |
May 16, 2016 | 16.80 | 17.28 | 16.44 | 17.16 | 11,396 | +0.60(+3.62%) |
May 13, 2016 | 16.80 | 17.16 | 16.20 | 16.56 | 16,530 | -0.12(-0.72%) |
May 12, 2016 | 17.28 | 17.52 | 16.56 | 16.68 | 44,143 | -0.36(-2.11%) |
May 11, 2016 | 17.52 | 17.52 | 16.32 | 17.04 | 20,572 | -0.36(-2.07%) |
May 10, 2016 | 17.40 | 17.88 | 16.80 | 17.40 | 13,292 | +0.60(+3.57%) |
May 09, 2016 | 16.80 | 18.00 | 16.56 | 16.80 | 33,925 | -0.24(-1.41%) |
May 06, 2016 | 16.32 | 17.16 | 16.08 | 17.04 | 27,555 | +0.60(+3.65%) |
May 05, 2016 | 17.52 | 18.00 | 16.32 | 16.44 | 31,896 | -1.08(-6.16%) |
May 04, 2016 | 18.12 | 18.36 | 17.16 | 17.52 | 22,734 | -0.60(-3.31%) |
May 03, 2016 | 18.12 | 18.84 | 17.52 | 18.12 | 30,151 | -0.60(-3.21%) |
May 02, 2016 | 19.80 | 19.98 | 18.12 | 18.72 | 48,251 | -1.08(-5.45%) |
Apr 29, 2016 | 20.40 | 20.76 | 19.20 | 19.80 | 51,666 | -0.36(-1.79%) |
Apr 28, 2016 | 20.28 | 23.16 | 19.79 | 20.16 | 125,948 | +0.00(+0.00%) |
Apr 27, 2016 | 20.76 | 21.02 | 19.44 | 20.16 | 24,270 | -0.24(-1.18%) |
Apr 26, 2016 | 22.56 | 22.56 | 19.68 | 20.40 | 75,720 | -1.92(-8.60%) |
Apr 25, 2016 | 19.20 | 23.16 | 18.96 | 22.32 | 148,069 | +3.36(+17.72%) |
Apr 22, 2016 | 18.60 | 19.80 | 18.12 | 18.96 | 55,987 | +0.60(+3.27%) |
Apr 21, 2016 | 17.76 | 18.84 | 17.16 | 18.36 | 43,191 | +0.72(+4.08%) |
Apr 20, 2016 | 17.64 | 18.24 | 17.16 | 17.64 | 32,260 | -0.12(-0.68%) |
Apr 19, 2016 | 18.12 | 18.48 | 17.40 | 17.76 | 26,474 | -0.24(-1.33%) |
Apr 18, 2016 | 18.00 | 18.48 | 17.16 | 18.00 | 13,234 | -0.12(-0.66%) |
Apr 15, 2016 | 18.00 | 18.48 | 17.52 | 18.12 | 20,523 | +0.00(+0.00%) |
Apr 14, 2016 | 17.28 | 18.48 | 17.28 | 18.12 | 32,648 | +0.48(+2.72%) |
Apr 13, 2016 | 16.80 | 17.76 | 16.20 | 17.64 | 22,771 | +1.08(+6.52%) |
Apr 12, 2016 | 17.52 | 17.88 | 16.38 | 16.56 | 18,378 | -0.72(-4.17%) |
Apr 11, 2016 | 18.12 | 18.24 | 17.16 | 17.28 | 17,140 | -0.36(-2.04%) |
Apr 08, 2016 | 18.48 | 18.48 | 17.40 | 17.64 | 21,939 | -0.48(-2.65%) |
Apr 07, 2016 | 18.48 | 18.48 | 17.52 | 18.12 | 8,484 | -0.36(-1.95%) |
Apr 06, 2016 | 17.64 | 18.96 | 17.04 | 18.48 | 23,117 | +0.72(+4.05%) |
Apr 05, 2016 | 18.24 | 18.36 | 17.16 | 17.76 | 38,773 | -0.60(-3.27%) |
Apr 04, 2016 | 19.20 | 19.68 | 18.12 | 18.36 | 25,302 | -0.60(-3.16%) |
Apr 01, 2016 | 19.08 | 19.44 | 18.24 | 18.96 | 31,659 | +0.00(+0.00%) |
Mar 31, 2016 | 18.00 | 19.92 | 16.92 | 18.96 | 81,716 | +1.80(+10.49%) |
Mar 30, 2016 | 17.40 | 18.24 | 16.68 | 17.16 | 20,305 | -0.12(-0.69%) |
Mar 29, 2016 | 16.32 | 17.52 | 16.08 | 17.28 | 11,519 | +0.72(+4.35%) |
Mar 28, 2016 | 17.04 | 17.52 | 16.20 | 16.56 | 22,358 | -0.36(-2.13%) |
Mar 24, 2016 | 16.44 | 16.92 | 16.92 | 16.92 | 13,258 | +0.48(+2.92%) |
Mar 23, 2016 | 17.52 | 18.36 | 16.32 | 16.44 | 23,296 | -1.20(-6.80%) |
Mar 22, 2016 | 16.92 | 17.88 | 16.86 | 17.64 | 13,574 | +0.48(+2.80%) |
Mar 21, 2016 | 16.80 | 18.00 | 16.68 | 17.16 | 20,522 | +0.00(+0.00%) |
Mar 18, 2016 | 16.56 | 17.52 | 16.20 | 17.16 | 36,309 | +0.96(+5.93%) |
Mar 17, 2016 | 16.68 | 16.68 | 15.49 | 16.20 | 31,154 | -0.36(-2.17%) |
Mar 16, 2016 | 16.44 | 16.92 | 16.28 | 16.56 | 16,206 | +0.24(+1.47%) |
Mar 15, 2016 | 17.40 | 17.52 | 16.20 | 16.32 | 24,185 | -1.32(-7.48%) |
Mar 14, 2016 | 17.64 | 18.12 | 17.28 | 17.64 | 13,736 | +0.12(+0.68%) |
Mar 11, 2016 | 17.28 | 17.64 | 16.92 | 17.52 | 13,124 | +0.48(+2.82%) |
Mar 10, 2016 | 18.00 | 18.36 | 16.20 | 17.04 | 33,148 | -0.48(-2.74%) |
Mar 09, 2016 | 17.16 | 18.36 | 17.04 | 17.52 | 27,810 | +0.60(+3.55%) |
Mar 08, 2016 | 18.36 | 18.48 | 16.80 | 16.92 | 45,243 | -1.44(-7.84%) |
Mar 07, 2016 | 16.68 | 18.96 | 16.20 | 18.36 | 76,997 | +1.92(+11.68%) |
Mar 04, 2016 | 17.64 | 17.64 | 16.32 | 16.44 | 63,775 | -0.72(-4.20%) |
Mar 03, 2016 | 16.92 | 20.40 | 15.96 | 17.16 | 469,306 | +2.04(+13.49%) |
Mar 02, 2016 | 13.92 | 15.36 | 13.80 | 15.12 | 69,143 | +1.44(+10.53%) |