Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.87 | 16.87 | 16.54 | 16.61 | 26,406 | -0.32(-1.86%) |
May 27, 2016 | 16.93 | 16.93 | 16.93 | 0 | -0.12(-0.67%) | |
May 26, 2016 | 17.06 | 17.17 | 17.00 | 17.05 | 58,700 | +0.24(+1.40%) |
May 25, 2016 | 16.79 | 16.89 | 16.76 | 16.81 | 63,865 | +0.21(+1.30%) |
May 24, 2016 | 16.46 | 16.63 | 16.46 | 16.59 | 29,223 | -0.04(-0.24%) |
May 23, 2016 | 16.59 | 16.67 | 16.56 | 16.64 | 29,002 | -0.16(-0.98%) |
May 20, 2016 | 16.59 | 16.96 | 16.59 | 16.80 | 28,822 | +0.51(+3.13%) |
May 19, 2016 | 16.27 | 16.30 | 16.14 | 16.29 | 44,981 | -0.25(-1.51%) |
May 18, 2016 | 16.61 | 16.74 | 16.43 | 16.54 | 18,984 | +0.05(+0.30%) |
May 17, 2016 | 16.51 | 16.76 | 16.26 | 16.49 | 24,978 | -0.14(-0.84%) |
May 16, 2016 | 16.25 | 16.73 | 16.25 | 16.63 | 18,973 | +0.15(+0.91%) |
May 13, 2016 | 16.53 | 16.62 | 16.45 | 16.48 | 21,141 | -0.08(-0.48%) |
May 12, 2016 | 16.74 | 16.74 | 16.46 | 16.56 | 28,474 | +0.15(+0.94%) |
May 11, 2016 | 16.49 | 16.65 | 16.40 | 16.41 | 20,625 | -0.46(-2.76%) |
May 10, 2016 | 16.74 | 16.92 | 16.74 | 16.87 | 34,092 | +0.21(+1.26%) |
May 09, 2016 | 16.65 | 16.79 | 16.58 | 16.66 | 27,681 | +0.38(+2.33%) |
May 06, 2016 | 16.18 | 16.32 | 16.18 | 16.28 | 18,815 | -0.12(-0.73%) |
May 05, 2016 | 16.68 | 16.68 | 16.31 | 16.40 | 24,695 | -0.09(-0.55%) |
May 04, 2016 | 16.50 | 16.57 | 16.35 | 16.49 | 58,956 | -0.46(-2.71%) |
May 03, 2016 | 17.00 | 17.05 | 16.80 | 16.95 | 34,722 | -0.25(-1.42%) |
May 02, 2016 | 17.08 | 17.23 | 17.08 | 17.20 | 13,505 | +0.04(+0.20%) |
Apr 29, 2016 | 17.10 | 17.23 | 17.04 | 17.16 | 1,211,193 | -0.06(-0.35%) |
Apr 28, 2016 | 17.05 | 17.25 | 17.05 | 17.22 | 686,756 | +0.36(+2.14%) |
Apr 27, 2016 | 16.74 | 16.88 | 16.70 | 16.86 | 153,034 | +0.29(+1.75%) |
Apr 26, 2016 | 16.63 | 16.67 | 16.54 | 16.57 | 17,574 | +0.06(+0.36%) |
Apr 25, 2016 | 16.68 | 16.68 | 16.51 | 16.51 | 25,007 | +0.19(+1.16%) |
Apr 22, 2016 | 16.50 | 16.50 | 16.28 | 16.32 | 43,764 | -0.43(-2.57%) |
Apr 21, 2016 | 17.07 | 17.07 | 16.74 | 16.75 | 62,465 | -0.50(-2.90%) |
Apr 20, 2016 | 17.21 | 17.31 | 17.14 | 17.25 | 20,410 | -0.10(-0.58%) |
Apr 19, 2016 | 17.20 | 17.49 | 17.20 | 17.35 | 37,493 | +0.53(+3.15%) |
Apr 18, 2016 | 16.41 | 16.89 | 16.41 | 16.82 | 47,798 | +0.39(+2.37%) |
Apr 15, 2016 | 16.37 | 16.48 | 16.37 | 16.43 | 47,002 | -0.03(-0.18%) |
Apr 14, 2016 | 16.52 | 16.58 | 16.39 | 16.46 | 67,731 | -0.29(-1.74%) |
Apr 13, 2016 | 16.71 | 16.75 | 16.64 | 16.75 | 28,298 | +0.05(+0.30%) |
Apr 12, 2016 | 16.59 | 16.70 | 16.49 | 16.70 | 27,919 | +0.32(+1.95%) |
Apr 11, 2016 | 16.57 | 16.57 | 16.36 | 16.38 | 33,553 | +0.60(+3.80%) |
Apr 08, 2016 | 15.68 | 15.89 | 15.68 | 15.78 | 25,580 | +0.08(+0.51%) |
Apr 07, 2016 | 15.80 | 15.82 | 15.61 | 15.70 | 21,065 | -0.06(-0.35%) |
Apr 06, 2016 | 15.68 | 15.83 | 15.61 | 15.76 | 18,542 | +0.24(+1.51%) |
Apr 05, 2016 | 15.57 | 15.57 | 15.43 | 15.52 | 531,000 | -0.17(-1.05%) |
Apr 04, 2016 | 15.82 | 15.93 | 15.66 | 15.69 | 159,882 | -0.21(-1.29%) |
Apr 01, 2016 | 15.81 | 15.89 | 15.74 | 15.89 | 24,992 | -0.36(-2.25%) |
Mar 31, 2016 | 16.32 | 16.32 | 16.19 | 16.25 | 32,338 | -0.48(-2.90%) |
Mar 30, 2016 | 16.64 | 16.85 | 16.63 | 16.74 | 37,690 | +0.49(+3.05%) |
Mar 29, 2016 | 16.03 | 16.30 | 15.98 | 16.25 | 40,815 | +0.11(+0.65%) |
Mar 28, 2016 | 16.00 | 16.20 | 15.88 | 16.14 | 43,010 | +0.22(+1.38%) |
Mar 24, 2016 | 15.92 | 15.92 | 15.92 | 0 | -0.13(-0.81%) | |
Mar 23, 2016 | 16.16 | 16.30 | 16.00 | 16.05 | 40,412 | -0.29(-1.77%) |
Mar 22, 2016 | 16.16 | 16.35 | 16.16 | 16.34 | 23,355 | +0.14(+0.86%) |
Mar 21, 2016 | 16.42 | 16.42 | 16.18 | 16.20 | 37,670 | -0.10(-0.61%) |
Mar 18, 2016 | 16.32 | 16.46 | 16.27 | 16.30 | 39,047 | +0.16(+1.02%) |
Mar 17, 2016 | 16.10 | 16.19 | 16.00 | 16.14 | 315,384 | -0.05(-0.34%) |
Mar 16, 2016 | 15.81 | 16.19 | 15.81 | 16.19 | 24,763 | +0.20(+1.25%) |
Mar 15, 2016 | 15.90 | 15.99 | 15.79 | 15.99 | 12,049 | -32.41(-66.96%) |
Mar 14, 2016 | 48.02 | 48.49 | 48.00 | 48.40 | 14,451 | -0.76(-1.55%) |
Mar 11, 2016 | 48.57 | 49.16 | 48.57 | 49.16 | 8,083 | +2.24(+4.77%) |
Mar 10, 2016 | 47.68 | 47.91 | 46.91 | 46.92 | 32,344 | -0.84(-1.76%) |
Mar 09, 2016 | 47.57 | 47.93 | 47.56 | 47.76 | 12,251 | +0.28(+0.59%) |
Mar 08, 2016 | 47.34 | 47.77 | 47.28 | 47.48 | 12,727 | -0.41(-0.86%) |
Mar 07, 2016 | 47.26 | 47.95 | 47.26 | 47.89 | 9,576 | -0.50(-1.03%) |
Mar 04, 2016 | 48.02 | 48.38 | 47.97 | 48.39 | 12,276 | +1.43(+3.05%) |
Mar 03, 2016 | 46.41 | 47.09 | 46.39 | 46.96 | 15,635 | +2.04(+4.54%) |
Mar 02, 2016 | 44.92 | 45.15 | 44.54 | 44.92 | 28,142 | -0.55(-1.21%) |