Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.62 | 17.95 | 17.53 | 17.93 | 314,161 | +0.30(+1.69%) |
May 27, 2016 | 17.35 | 17.63 | 17.63 | 17.63 | 212,483 | +0.33(+1.93%) |
May 26, 2016 | 17.03 | 17.41 | 17.00 | 17.29 | 184,237 | +0.26(+1.54%) |
May 25, 2016 | 17.23 | 17.33 | 16.97 | 17.03 | 177,845 | -0.19(-1.10%) |
May 24, 2016 | 16.98 | 17.31 | 16.93 | 17.22 | 321,421 | +0.30(+1.76%) |
May 23, 2016 | 16.96 | 17.23 | 16.88 | 16.92 | 183,765 | -0.02(-0.11%) |
May 20, 2016 | 16.73 | 16.96 | 16.73 | 16.94 | 199,780 | +0.31(+1.85%) |
May 19, 2016 | 16.74 | 17.01 | 16.50 | 16.64 | 149,152 | -0.18(-1.07%) |
May 18, 2016 | 16.69 | 17.01 | 16.39 | 16.82 | 420,339 | +0.14(+0.87%) |
May 17, 2016 | 17.17 | 17.27 | 16.59 | 16.67 | 260,450 | -0.53(-3.10%) |
May 16, 2016 | 16.99 | 17.36 | 16.92 | 17.20 | 365,661 | +0.17(+1.01%) |
May 13, 2016 | 17.04 | 17.16 | 16.94 | 17.03 | 173,984 | -0.07(-0.42%) |
May 12, 2016 | 17.08 | 17.19 | 16.92 | 17.11 | 233,018 | +0.12(+0.69%) |
May 11, 2016 | 17.09 | 17.16 | 16.95 | 16.99 | 186,985 | -0.13(-0.74%) |
May 10, 2016 | 17.04 | 17.14 | 16.85 | 17.11 | 177,644 | +0.09(+0.56%) |
May 09, 2016 | 16.95 | 17.14 | 16.89 | 17.02 | 200,122 | +0.14(+0.83%) |
May 06, 2016 | 16.76 | 16.99 | 16.64 | 16.88 | 343,477 | -0.02(-0.11%) |
May 05, 2016 | 17.14 | 17.33 | 16.89 | 16.90 | 176,424 | -0.23(-1.37%) |
May 04, 2016 | 17.30 | 17.46 | 16.96 | 17.13 | 270,374 | -0.25(-1.45%) |
May 03, 2016 | 17.16 | 18.05 | 16.83 | 17.39 | 665,106 | +1.18(+7.30%) |
May 02, 2016 | 16.17 | 16.36 | 15.86 | 16.20 | 183,757 | +0.21(+1.30%) |
Apr 29, 2016 | 16.09 | 16.18 | 15.74 | 15.99 | 210,973 | -0.13(-0.78%) |
Apr 28, 2016 | 16.05 | 16.22 | 15.97 | 16.12 | 124,290 | +0.08(+0.51%) |
Apr 27, 2016 | 16.22 | 16.35 | 15.95 | 16.04 | 193,314 | -0.28(-1.72%) |
Apr 26, 2016 | 16.05 | 16.42 | 16.04 | 16.32 | 167,096 | +0.36(+2.26%) |
Apr 25, 2016 | 16.20 | 16.20 | 15.85 | 15.96 | 129,508 | -0.28(-1.72%) |
Apr 22, 2016 | 16.23 | 16.42 | 16.12 | 16.24 | 239,074 | +0.00(+0.00%) |
Apr 21, 2016 | 16.20 | 16.51 | 16.12 | 16.24 | 191,458 | -0.03(-0.17%) |
Apr 20, 2016 | 16.13 | 16.33 | 16.05 | 16.27 | 168,415 | +0.13(+0.78%) |
Apr 19, 2016 | 16.22 | 16.22 | 16.06 | 16.14 | 106,809 | -0.02(-0.11%) |
Apr 18, 2016 | 15.89 | 16.18 | 15.86 | 16.16 | 202,402 | +0.18(+1.13%) |
Apr 15, 2016 | 15.82 | 16.03 | 15.82 | 15.98 | 134,756 | +0.05(+0.34%) |
Apr 14, 2016 | 15.83 | 16.05 | 15.71 | 15.92 | 129,128 | +0.09(+0.57%) |
Apr 13, 2016 | 15.59 | 15.89 | 15.59 | 15.83 | 208,653 | +0.33(+2.16%) |
Apr 12, 2016 | 15.59 | 15.71 | 15.41 | 15.50 | 106,416 | -0.10(-0.64%) |
Apr 11, 2016 | 15.78 | 15.91 | 15.54 | 15.60 | 121,342 | -0.12(-0.75%) |
Apr 08, 2016 | 15.78 | 15.81 | 15.49 | 15.71 | 167,846 | +0.03(+0.17%) |
Apr 07, 2016 | 15.80 | 15.92 | 15.54 | 15.69 | 309,921 | -0.23(-1.42%) |
Apr 06, 2016 | 15.76 | 15.99 | 15.76 | 15.91 | 195,480 | +0.15(+0.97%) |
Apr 05, 2016 | 15.93 | 16.03 | 15.71 | 15.76 | 149,203 | -0.27(-1.69%) |
Apr 04, 2016 | 16.22 | 16.34 | 15.93 | 16.03 | 187,765 | -0.22(-1.33%) |
Apr 01, 2016 | 16.14 | 16.31 | 16.10 | 16.25 | 210,419 | -0.04(-0.22%) |
Mar 31, 2016 | 16.19 | 16.36 | 15.98 | 16.28 | 289,438 | +0.05(+0.28%) |
Mar 30, 2016 | 16.17 | 16.55 | 16.17 | 16.24 | 491,495 | +0.15(+0.95%) |
Mar 29, 2016 | 15.63 | 16.09 | 15.60 | 16.08 | 765,022 | +0.38(+2.42%) |
Mar 28, 2016 | 15.60 | 15.73 | 15.50 | 15.71 | 250,090 | +0.12(+0.75%) |
Mar 24, 2016 | 15.35 | 15.59 | 15.59 | 15.59 | 268,732 | +0.16(+1.05%) |
Mar 23, 2016 | 15.67 | 15.71 | 15.43 | 15.43 | 209,943 | -0.25(-1.61%) |
Mar 22, 2016 | 15.70 | 15.87 | 15.42 | 15.68 | 705,552 | -0.12(-0.74%) |
Mar 21, 2016 | 15.74 | 15.91 | 15.66 | 15.80 | 249,384 | -0.05(-0.29%) |
Mar 18, 2016 | 16.26 | 16.26 | 15.76 | 15.84 | 558,644 | -0.32(-1.96%) |
Mar 17, 2016 | 15.67 | 16.37 | 15.67 | 16.16 | 792,340 | +0.43(+2.76%) |
Mar 16, 2016 | 15.52 | 15.82 | 15.15 | 15.72 | 513,079 | +0.00(+0.00%) |
Mar 15, 2016 | 15.73 | 15.98 | 15.64 | 15.72 | 269,674 | -0.03(-0.17%) |
Mar 14, 2016 | 15.87 | 15.89 | 15.72 | 15.75 | 174,995 | -0.12(-0.74%) |
Mar 11, 2016 | 15.83 | 16.00 | 14.91 | 15.87 | 233,035 | +0.14(+0.86%) |
Mar 10, 2016 | 16.01 | 16.13 | 15.71 | 15.73 | 178,765 | -0.28(-1.75%) |
Mar 09, 2016 | 16.04 | 16.12 | 15.83 | 16.01 | 163,001 | +0.03(+0.17%) |
Mar 08, 2016 | 16.03 | 16.24 | 15.96 | 15.99 | 203,706 | -0.09(-0.56%) |
Mar 07, 2016 | 16.19 | 16.28 | 15.95 | 16.08 | 163,487 | -0.16(-1.00%) |
Mar 04, 2016 | 16.18 | 16.35 | 16.01 | 16.24 | 210,407 | +0.07(+0.45%) |
Mar 03, 2016 | 16.07 | 16.18 | 15.96 | 16.17 | 163,509 | +0.06(+0.39%) |
Mar 02, 2016 | 16.20 | 16.21 | 15.94 | 16.10 | 118,355 | -0.14(-0.83%) |