Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.81 | 16.97 | 16.81 | 16.88 | 2,876 | +0.33(+1.99%) |
May 27, 2016 | 16.55 | 16.55 | 16.55 | 0 | -0.50(-2.93%) | |
May 26, 2016 | 17.00 | 17.05 | 17.00 | 17.05 | 1,090 | +0.45(+2.71%) |
May 25, 2016 | 16.50 | 17.16 | 16.50 | 16.60 | 1,621 | +0.20(+1.22%) |
May 24, 2016 | 16.40 | 17.00 | 16.40 | 16.40 | 3,961 | -0.40(-2.38%) |
May 23, 2016 | 16.61 | 17.30 | 16.60 | 16.80 | 5,724 | +0.94(+5.93%) |
May 20, 2016 | 16.27 | 16.27 | 15.86 | 15.86 | 1,008 | -0.20(-1.25%) |
May 19, 2016 | 17.50 | 17.50 | 16.06 | 16.06 | 378 | -0.79(-4.69%) |
May 18, 2016 | 16.85 | 17.50 | 16.85 | 16.85 | 1,115 | -0.65(-3.71%) |
May 17, 2016 | 17.20 | 17.50 | 16.90 | 17.50 | 854 | +1.05(+6.38%) |
May 16, 2016 | 16.80 | 17.15 | 16.45 | 16.45 | 1,894 | +0.30(+1.86%) |
May 13, 2016 | 16.15 | 16.45 | 16.15 | 16.15 | 1,178 | -0.60(-3.58%) |
May 12, 2016 | 16.05 | 16.75 | 16.05 | 16.75 | 2,035 | +0.30(+1.82%) |
May 11, 2016 | 16.47 | 16.55 | 16.45 | 16.45 | 1,829 | +0.05(+0.30%) |
May 10, 2016 | 17.02 | 17.02 | 16.40 | 16.40 | 863 | +0.20(+1.23%) |
May 09, 2016 | 16.11 | 16.50 | 16.00 | 16.20 | 1,307 | -1.35(-7.69%) |
May 06, 2016 | 16.75 | 17.55 | 16.75 | 17.55 | 1,393 | +0.55(+3.24%) |
May 05, 2016 | 17.79 | 17.79 | 17.00 | 17.00 | 865 | -0.60(-3.41%) |
May 04, 2016 | 17.00 | 17.60 | 17.00 | 17.60 | 1,978 | +0.55(+3.23%) |
May 03, 2016 | 17.05 | 17.30 | 17.05 | 17.05 | 1,123 | -0.25(-1.45%) |
May 02, 2016 | 17.25 | 17.30 | 17.25 | 17.30 | 383 | -1.02(-5.57%) |
Apr 29, 2016 | 17.75 | 18.32 | 17.50 | 18.32 | 1,092 | +0.10(+0.55%) |
Apr 28, 2016 | 18.75 | 18.75 | 18.00 | 18.22 | 13,571 | -0.93(-4.86%) |
Apr 27, 2016 | 19.25 | 19.25 | 18.60 | 19.15 | 97,453 | -0.10(-0.52%) |
Apr 26, 2016 | 19.30 | 19.50 | 19.05 | 19.25 | 9,890 | +1.35(+7.54%) |
Apr 25, 2016 | 18.50 | 18.50 | 17.90 | 17.90 | 2,774 | -0.45(-2.45%) |
Apr 22, 2016 | 18.00 | 18.35 | 18.00 | 18.35 | 679 | +0.00(+0.00%) |
Apr 21, 2016 | 18.35 | 18.35 | 18.35 | 18.35 | 398 | +0.85(+4.86%) |
Apr 20, 2016 | 17.50 | 17.50 | 17.50 | 17.50 | 1,252 | -0.69(-3.79%) |
Apr 19, 2016 | 18.19 | 18.19 | 18.19 | 18.19 | 559 | +0.74(+4.24%) |
Apr 18, 2016 | 18.00 | 18.00 | 16.50 | 17.45 | 1,440 | -2.05(-10.51%) |
Apr 14, 2016 | 19.50 | 19.50 | 19.50 | 248 | +0.00(+0.00%) |