Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.60 | 17.88 | 17.45 | 17.73 | 357,116 | +0.25(+1.41%) |
May 27, 2016 | 17.68 | 17.48 | 17.48 | 17.48 | 90,330 | -0.24(-1.36%) |
May 26, 2016 | 17.48 | 17.90 | 17.32 | 17.73 | 441,769 | +0.20(+1.13%) |
May 25, 2016 | 17.81 | 17.91 | 17.44 | 17.53 | 180,482 | -0.25(-1.38%) |
May 24, 2016 | 17.77 | 17.94 | 17.65 | 17.77 | 148,034 | -0.04(-0.24%) |
May 23, 2016 | 17.71 | 18.00 | 17.62 | 17.82 | 87,263 | +0.14(+0.82%) |
May 20, 2016 | 17.80 | 17.89 | 17.62 | 17.67 | 310,158 | +0.04(+0.24%) |
May 19, 2016 | 17.36 | 17.91 | 17.15 | 17.63 | 375,910 | +0.26(+1.48%) |
May 18, 2016 | 17.94 | 18.02 | 17.22 | 17.37 | 351,962 | -0.47(-2.64%) |
May 17, 2016 | 17.90 | 18.27 | 17.69 | 17.84 | 197,138 | -0.07(-0.39%) |
May 16, 2016 | 17.90 | 18.13 | 17.37 | 17.91 | 210,510 | +0.37(+2.13%) |
May 13, 2016 | 17.55 | 17.77 | 17.39 | 17.54 | 142,235 | +0.00(+0.00%) |
May 12, 2016 | 18.01 | 18.22 | 17.41 | 17.54 | 244,955 | -0.27(-1.53%) |
May 11, 2016 | 18.18 | 18.53 | 17.75 | 17.81 | 239,580 | -0.41(-2.26%) |
May 10, 2016 | 17.70 | 18.53 | 17.51 | 18.22 | 463,523 | +0.70(+4.00%) |
May 09, 2016 | 17.73 | 17.73 | 16.97 | 17.52 | 254,026 | -0.28(-1.59%) |
May 06, 2016 | 17.79 | 17.94 | 17.65 | 17.81 | 87,005 | -0.04(-0.21%) |
May 05, 2016 | 18.48 | 18.58 | 17.73 | 17.84 | 148,758 | -0.33(-1.80%) |
May 04, 2016 | 17.95 | 18.22 | 17.77 | 18.17 | 147,900 | +0.47(+2.66%) |
May 03, 2016 | 18.53 | 18.53 | 17.69 | 17.70 | 199,343 | -0.73(-3.95%) |
May 02, 2016 | 18.18 | 18.43 | 17.89 | 18.43 | 224,144 | +0.13(+0.70%) |
Apr 29, 2016 | 18.43 | 18.68 | 17.91 | 18.30 | 188,683 | +0.01(+0.03%) |
Apr 28, 2016 | 18.89 | 19.12 | 18.14 | 18.29 | 315,422 | -0.71(-3.76%) |
Apr 27, 2016 | 19.38 | 19.46 | 18.24 | 19.01 | 570,013 | -0.37(-1.93%) |
Apr 26, 2016 | 18.56 | 19.45 | 18.51 | 19.38 | 391,362 | +0.83(+4.45%) |
Apr 25, 2016 | 18.55 | 18.60 | 18.20 | 18.55 | 187,300 | +0.19(+1.06%) |
Apr 22, 2016 | 18.40 | 18.53 | 18.22 | 18.36 | 181,992 | +0.12(+0.63%) |
Apr 21, 2016 | 18.37 | 18.41 | 17.89 | 18.24 | 375,322 | -0.13(-0.69%) |
Apr 20, 2016 | 17.89 | 18.37 | 17.71 | 18.37 | 195,291 | +0.48(+2.71%) |
Apr 19, 2016 | 17.91 | 18.03 | 17.53 | 17.89 | 165,458 | +0.08(+0.47%) |
Apr 18, 2016 | 17.11 | 17.80 | 17.10 | 17.80 | 149,604 | +0.59(+3.42%) |
Apr 15, 2016 | 17.91 | 17.97 | 17.21 | 17.21 | 161,085 | -0.73(-4.08%) |
Apr 14, 2016 | 17.99 | 18.01 | 17.46 | 17.94 | 185,203 | +0.02(+0.09%) |
Apr 13, 2016 | 17.89 | 18.11 | 17.56 | 17.93 | 140,798 | +0.04(+0.21%) |
Apr 12, 2016 | 17.07 | 17.92 | 17.07 | 17.89 | 193,525 | +0.84(+4.91%) |
Apr 11, 2016 | 17.71 | 17.90 | 16.99 | 17.05 | 293,247 | -0.39(-2.23%) |
Apr 08, 2016 | 17.51 | 17.87 | 17.40 | 17.44 | 159,091 | +0.13(+0.76%) |
Apr 07, 2016 | 17.49 | 17.72 | 17.19 | 17.31 | 180,498 | -0.27(-1.56%) |
Apr 06, 2016 | 17.12 | 17.99 | 17.12 | 17.59 | 228,083 | +0.55(+3.24%) |
Apr 05, 2016 | 16.94 | 17.22 | 16.88 | 17.03 | 106,120 | -0.01(-0.03%) |
Apr 04, 2016 | 17.11 | 17.38 | 16.91 | 17.04 | 96,894 | -0.09(-0.52%) |
Apr 01, 2016 | 17.70 | 17.92 | 17.01 | 17.13 | 216,101 | -0.67(-3.78%) |
Mar 31, 2016 | 17.62 | 17.93 | 17.50 | 17.80 | 343,081 | +0.09(+0.53%) |
Mar 30, 2016 | 17.74 | 17.91 | 17.10 | 17.71 | 227,838 | +0.16(+0.90%) |
Mar 29, 2016 | 17.47 | 17.56 | 17.16 | 17.55 | 187,132 | -0.03(-0.15%) |
Mar 28, 2016 | 17.57 | 17.84 | 17.52 | 17.57 | 169,949 | +0.07(+0.42%) |
Mar 24, 2016 | 17.62 | 17.50 | 17.50 | 17.50 | 209,048 | -0.27(-1.51%) |
Mar 23, 2016 | 17.70 | 18.01 | 17.61 | 17.77 | 163,156 | -0.18(-1.03%) |
Mar 22, 2016 | 17.61 | 18.11 | 17.40 | 17.95 | 126,523 | +0.26(+1.46%) |
Mar 21, 2016 | 17.67 | 18.02 | 17.37 | 17.70 | 207,064 | -0.32(-1.78%) |
Mar 18, 2016 | 17.79 | 18.15 | 17.39 | 18.02 | 522,969 | +0.20(+1.12%) |
Mar 17, 2016 | 17.36 | 17.98 | 17.11 | 17.82 | 248,448 | +0.59(+3.42%) |
Mar 16, 2016 | 16.52 | 17.35 | 16.52 | 17.23 | 196,933 | +0.71(+4.30%) |
Mar 15, 2016 | 16.74 | 16.74 | 16.07 | 16.52 | 160,526 | -0.34(-2.03%) |
Mar 14, 2016 | 16.24 | 17.25 | 15.92 | 16.86 | 297,698 | +0.62(+3.79%) |
Mar 11, 2016 | 16.28 | 16.40 | 15.53 | 16.24 | 406,098 | +0.21(+1.31%) |
Mar 10, 2016 | 16.12 | 16.27 | 15.55 | 16.03 | 191,475 | -0.08(-0.52%) |
Mar 09, 2016 | 16.04 | 16.18 | 15.66 | 16.12 | 307,330 | +0.23(+1.46%) |
Mar 08, 2016 | 16.39 | 16.39 | 15.66 | 15.89 | 468,362 | -0.49(-3.02%) |
Mar 07, 2016 | 16.18 | 16.53 | 16.14 | 16.38 | 198,240 | +0.26(+1.63%) |
Mar 04, 2016 | 16.14 | 16.25 | 15.79 | 16.12 | 438,455 | +0.05(+0.29%) |
Mar 03, 2016 | 15.92 | 16.28 | 15.91 | 16.07 | 215,631 | +0.18(+1.16%) |
Mar 02, 2016 | 15.52 | 16.10 | 15.28 | 15.89 | 201,414 | +0.42(+2.69%) |