Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.68 | 15.85 | 15.59 | 15.81 | 355,177 | +0.20(+1.30%) |
May 27, 2016 | 15.37 | 15.60 | 15.60 | 15.60 | 236,944 | +0.25(+1.61%) |
May 26, 2016 | 15.35 | 15.55 | 15.27 | 15.36 | 234,197 | +0.01(+0.06%) |
May 25, 2016 | 14.95 | 15.38 | 14.85 | 15.35 | 278,769 | +0.42(+2.79%) |
May 24, 2016 | 14.55 | 15.02 | 14.45 | 14.93 | 413,588 | +0.41(+2.80%) |
May 23, 2016 | 14.91 | 15.04 | 14.52 | 14.52 | 363,921 | -0.37(-2.50%) |
May 20, 2016 | 14.62 | 14.90 | 14.46 | 14.89 | 203,990 | +0.31(+2.12%) |
May 19, 2016 | 14.36 | 14.78 | 14.26 | 14.59 | 521,379 | +0.19(+1.29%) |
May 18, 2016 | 14.78 | 14.78 | 14.29 | 14.40 | 491,360 | -0.42(-2.87%) |
May 17, 2016 | 14.91 | 15.09 | 14.67 | 14.82 | 315,676 | -0.14(-0.95%) |
May 16, 2016 | 14.94 | 15.16 | 14.89 | 14.97 | 327,185 | -0.04(-0.30%) |
May 13, 2016 | 15.02 | 15.36 | 14.98 | 15.01 | 332,990 | -0.11(-0.70%) |
May 12, 2016 | 15.08 | 15.28 | 14.97 | 15.12 | 354,041 | +0.12(+0.77%) |
May 11, 2016 | 15.75 | 15.75 | 14.99 | 15.00 | 419,872 | -0.93(-5.83%) |
May 10, 2016 | 15.73 | 16.00 | 15.60 | 15.93 | 160,644 | +0.25(+1.58%) |
May 09, 2016 | 15.60 | 15.86 | 15.58 | 15.68 | 162,574 | +0.05(+0.34%) |
May 06, 2016 | 15.32 | 15.69 | 15.32 | 15.63 | 264,031 | +0.24(+1.55%) |
May 05, 2016 | 15.76 | 15.83 | 15.37 | 15.39 | 331,597 | -0.38(-2.41%) |
May 04, 2016 | 15.88 | 16.05 | 15.70 | 15.77 | 227,539 | -0.20(-1.27%) |
May 03, 2016 | 16.30 | 16.51 | 15.74 | 15.97 | 386,499 | -0.45(-2.75%) |
May 02, 2016 | 16.71 | 16.82 | 16.27 | 16.43 | 299,258 | -0.18(-1.07%) |
Apr 29, 2016 | 16.67 | 16.88 | 16.35 | 16.60 | 367,151 | -0.08(-0.48%) |
Apr 28, 2016 | 16.59 | 16.98 | 16.46 | 16.68 | 498,082 | +0.03(+0.16%) |
Apr 27, 2016 | 16.92 | 17.11 | 16.36 | 16.66 | 563,816 | -0.19(-1.16%) |
Apr 26, 2016 | 14.74 | 16.96 | 14.66 | 16.85 | 1,094,371 | +2.23(+15.25%) |
Apr 25, 2016 | 15.20 | 15.20 | 14.53 | 14.62 | 655,143 | -0.61(-4.01%) |
Apr 22, 2016 | 14.67 | 15.36 | 14.61 | 15.23 | 526,666 | +0.22(+1.47%) |
Apr 21, 2016 | 15.63 | 15.64 | 14.72 | 15.01 | 543,096 | -0.73(-4.67%) |
Apr 20, 2016 | 15.66 | 15.89 | 15.62 | 15.74 | 290,753 | +0.08(+0.51%) |
Apr 19, 2016 | 15.67 | 15.85 | 15.41 | 15.66 | 292,574 | +0.02(+0.11%) |
Apr 18, 2016 | 15.46 | 15.66 | 15.35 | 15.65 | 174,239 | +0.19(+1.20%) |
Apr 15, 2016 | 15.31 | 15.62 | 15.29 | 15.46 | 357,099 | +0.14(+0.92%) |
Apr 14, 2016 | 15.31 | 15.53 | 15.28 | 15.32 | 276,718 | -0.04(-0.23%) |
Apr 13, 2016 | 14.62 | 15.37 | 14.62 | 15.36 | 480,877 | +0.83(+5.73%) |
Apr 12, 2016 | 14.43 | 14.73 | 14.43 | 14.52 | 283,183 | +0.09(+0.61%) |
Apr 11, 2016 | 14.50 | 14.71 | 14.35 | 14.43 | 478,398 | -0.06(-0.43%) |
Apr 08, 2016 | 14.76 | 14.76 | 14.33 | 14.50 | 518,251 | -0.13(-0.91%) |
Apr 07, 2016 | 15.74 | 15.75 | 14.54 | 14.63 | 758,612 | -0.90(-5.81%) |
Apr 06, 2016 | 15.36 | 15.78 | 15.28 | 15.53 | 755,192 | +0.19(+1.27%) |
Apr 05, 2016 | 15.01 | 15.76 | 14.88 | 15.34 | 932,044 | +0.17(+1.11%) |
Apr 04, 2016 | 15.87 | 15.96 | 15.15 | 15.17 | 842,413 | -0.70(-4.41%) |
Apr 01, 2016 | 16.25 | 16.25 | 15.65 | 15.87 | 610,811 | -0.49(-2.98%) |
Mar 31, 2016 | 16.74 | 16.91 | 16.12 | 16.36 | 901,428 | -0.44(-2.63%) |
Mar 30, 2016 | 16.89 | 16.97 | 16.77 | 16.80 | 178,809 | -0.03(-0.16%) |
Mar 29, 2016 | 16.28 | 16.85 | 16.16 | 16.82 | 238,550 | +0.55(+3.37%) |
Mar 28, 2016 | 16.42 | 16.59 | 16.20 | 16.28 | 212,111 | -0.14(-0.86%) |
Mar 24, 2016 | 16.24 | 16.42 | 16.42 | 16.42 | 205,872 | +0.10(+0.60%) |
Mar 23, 2016 | 16.62 | 16.67 | 16.16 | 16.32 | 348,119 | -0.30(-1.81%) |
Mar 22, 2016 | 16.71 | 16.89 | 16.60 | 16.62 | 215,740 | -0.24(-1.42%) |
Mar 21, 2016 | 16.72 | 16.92 | 16.67 | 16.86 | 230,553 | +0.03(+0.16%) |
Mar 18, 2016 | 16.52 | 16.95 | 16.49 | 16.83 | 1,285,316 | +0.40(+2.42%) |
Mar 17, 2016 | 16.19 | 16.52 | 15.98 | 16.43 | 370,132 | +0.19(+1.14%) |
Mar 16, 2016 | 16.26 | 16.34 | 16.01 | 16.25 | 369,575 | -0.04(-0.27%) |
Mar 15, 2016 | 16.89 | 17.01 | 16.20 | 16.29 | 320,951 | -0.74(-4.36%) |
Mar 14, 2016 | 17.86 | 17.86 | 16.93 | 17.04 | 328,029 | -0.90(-5.03%) |
Mar 11, 2016 | 17.54 | 17.97 | 17.36 | 17.94 | 419,514 | +0.58(+3.31%) |
Mar 10, 2016 | 17.41 | 17.44 | 17.09 | 17.36 | 380,447 | +0.03(+0.15%) |
Mar 09, 2016 | 17.28 | 17.38 | 17.08 | 17.34 | 315,655 | +0.11(+0.67%) |
Mar 08, 2016 | 17.38 | 17.66 | 17.03 | 17.22 | 541,153 | -0.46(-2.60%) |
Mar 07, 2016 | 17.24 | 17.70 | 17.16 | 17.68 | 333,481 | +0.35(+2.04%) |
Mar 04, 2016 | 17.43 | 17.68 | 17.29 | 17.33 | 434,661 | -0.05(-0.30%) |
Mar 03, 2016 | 17.24 | 17.47 | 17.17 | 17.38 | 288,539 | +0.15(+0.87%) |
Mar 02, 2016 | 17.00 | 17.30 | 16.90 | 17.23 | 510,234 | +0.24(+1.40%) |