Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.00 | 16.00 | 15.67 | 15.83 | 280,329 | -0.08(-0.50%) |
May 27, 2016 | 15.86 | 15.91 | 15.91 | 15.91 | 57,300 | +0.12(+0.76%) |
May 26, 2016 | 15.87 | 15.88 | 15.75 | 15.79 | 108,325 | -0.08(-0.50%) |
May 25, 2016 | 15.88 | 16.04 | 15.75 | 15.87 | 191,744 | +0.00(+0.00%) |
May 24, 2016 | 15.87 | 16.13 | 15.75 | 15.87 | 228,806 | +0.15(+0.93%) |
May 23, 2016 | 15.52 | 15.83 | 15.52 | 15.73 | 210,835 | +0.21(+1.37%) |
May 20, 2016 | 15.54 | 15.68 | 15.33 | 15.51 | 121,573 | +0.04(+0.25%) |
May 19, 2016 | 15.59 | 15.59 | 15.27 | 15.47 | 196,262 | -0.21(-1.32%) |
May 18, 2016 | 15.05 | 15.70 | 15.05 | 15.68 | 243,880 | +0.59(+3.89%) |
May 17, 2016 | 15.40 | 15.43 | 15.04 | 15.09 | 118,765 | -0.33(-2.16%) |
May 16, 2016 | 15.12 | 15.52 | 15.12 | 15.43 | 106,439 | +0.27(+1.78%) |
May 13, 2016 | 15.47 | 15.47 | 15.07 | 15.16 | 73,520 | -0.26(-1.71%) |
May 12, 2016 | 15.24 | 15.46 | 15.07 | 15.42 | 148,400 | +0.16(+1.04%) |
May 11, 2016 | 15.30 | 15.55 | 15.24 | 15.26 | 156,394 | -0.18(-1.15%) |
May 10, 2016 | 15.50 | 15.60 | 15.32 | 15.44 | 83,314 | -0.03(-0.21%) |
May 09, 2016 | 15.40 | 15.56 | 15.27 | 15.47 | 134,503 | +0.14(+0.91%) |
May 06, 2016 | 15.31 | 15.43 | 15.20 | 15.33 | 156,791 | -0.06(-0.41%) |
May 05, 2016 | 15.62 | 15.67 | 15.40 | 15.40 | 149,946 | -0.17(-1.10%) |
May 04, 2016 | 15.46 | 15.64 | 15.33 | 15.57 | 226,725 | +0.02(+0.14%) |
May 03, 2016 | 15.76 | 15.76 | 15.37 | 15.54 | 140,492 | -0.28(-1.79%) |
May 02, 2016 | 15.84 | 15.95 | 15.74 | 15.83 | 113,410 | +0.07(+0.42%) |
Apr 29, 2016 | 15.67 | 16.26 | 15.47 | 15.76 | 216,380 | -0.04(-0.22%) |
Apr 28, 2016 | 14.86 | 15.86 | 14.86 | 15.80 | 338,514 | +1.09(+7.41%) |
Apr 27, 2016 | 14.62 | 15.05 | 14.61 | 14.71 | 246,793 | +0.04(+0.30%) |
Apr 26, 2016 | 14.64 | 14.86 | 14.50 | 14.66 | 947,128 | +0.11(+0.74%) |
Apr 25, 2016 | 14.58 | 14.59 | 14.44 | 14.55 | 84,350 | -0.05(-0.37%) |
Apr 22, 2016 | 14.55 | 14.84 | 14.55 | 14.61 | 85,638 | -0.09(-0.63%) |
Apr 21, 2016 | 14.73 | 14.85 | 14.65 | 14.70 | 57,882 | -0.09(-0.58%) |
Apr 20, 2016 | 15.10 | 15.10 | 14.77 | 14.79 | 53,651 | -0.04(-0.28%) |
Apr 19, 2016 | 14.85 | 14.93 | 14.70 | 14.83 | 92,621 | +0.02(+0.15%) |
Apr 18, 2016 | 14.77 | 14.91 | 14.74 | 14.80 | 87,555 | -0.05(-0.36%) |
Apr 15, 2016 | 14.92 | 14.99 | 14.38 | 14.86 | 96,638 | -0.09(-0.59%) |
Apr 14, 2016 | 15.02 | 15.04 | 14.86 | 14.95 | 123,374 | -0.09(-0.61%) |
Apr 13, 2016 | 14.98 | 15.27 | 14.86 | 15.04 | 317,861 | +0.27(+1.85%) |
Apr 12, 2016 | 14.75 | 15.11 | 14.38 | 14.77 | 101,701 | -0.17(-1.15%) |
Apr 11, 2016 | 14.39 | 14.94 | 14.33 | 14.94 | 72,292 | +0.60(+4.16%) |
Apr 08, 2016 | 14.37 | 14.37 | 14.18 | 14.34 | 94,759 | +0.04(+0.31%) |
Apr 07, 2016 | 14.29 | 14.37 | 14.23 | 14.30 | 192,565 | +0.12(+0.85%) |
Apr 06, 2016 | 14.11 | 14.42 | 13.83 | 14.18 | 138,662 | +0.04(+0.25%) |
Apr 05, 2016 | 14.08 | 14.27 | 14.08 | 14.14 | 41,986 | -0.07(-0.51%) |
Apr 04, 2016 | 14.21 | 14.33 | 14.02 | 14.21 | 272,099 | -0.03(-0.24%) |
Apr 01, 2016 | 14.39 | 15.05 | 14.07 | 14.25 | 57,964 | -0.24(-1.62%) |
Mar 31, 2016 | 14.42 | 14.69 | 14.28 | 14.48 | 69,131 | -0.02(-0.13%) |
Mar 30, 2016 | 14.39 | 14.61 | 14.26 | 14.50 | 70,441 | +0.12(+0.86%) |
Mar 29, 2016 | 14.18 | 14.39 | 13.96 | 14.38 | 62,088 | +0.18(+1.25%) |
Mar 28, 2016 | 14.04 | 14.25 | 13.80 | 14.20 | 120,739 | +0.28(+2.01%) |
Mar 24, 2016 | 14.06 | 13.92 | 13.92 | 13.92 | 56,670 | -0.23(-1.64%) |
Mar 23, 2016 | 14.02 | 14.32 | 13.91 | 14.15 | 116,281 | +0.21(+1.50%) |
Mar 22, 2016 | 13.93 | 14.00 | 13.75 | 13.94 | 53,307 | -0.02(-0.16%) |
Mar 21, 2016 | 14.10 | 14.10 | 13.92 | 13.97 | 88,481 | -0.08(-0.57%) |
Mar 18, 2016 | 14.31 | 14.78 | 14.04 | 14.05 | 312,984 | -0.16(-1.10%) |
Mar 17, 2016 | 13.95 | 14.38 | 13.86 | 14.20 | 85,654 | +0.29(+2.05%) |
Mar 16, 2016 | 13.88 | 14.08 | 13.85 | 13.92 | 163,802 | -0.03(-0.21%) |
Mar 15, 2016 | 13.88 | 14.01 | 13.88 | 13.94 | 130,297 | +0.09(+0.62%) |
Mar 14, 2016 | 13.83 | 13.92 | 13.70 | 13.86 | 49,551 | -0.06(-0.43%) |
Mar 11, 2016 | 13.53 | 13.92 | 13.43 | 13.92 | 71,426 | +0.42(+3.11%) |
Mar 10, 2016 | 13.54 | 13.74 | 13.44 | 13.50 | 61,742 | -0.02(-0.16%) |
Mar 09, 2016 | 13.47 | 13.58 | 13.39 | 13.52 | 52,772 | +0.09(+0.69%) |
Mar 08, 2016 | 13.34 | 13.66 | 13.30 | 13.43 | 180,057 | +0.04(+0.31%) |
Mar 07, 2016 | 13.39 | 13.39 | 13.18 | 13.39 | 86,220 | +0.03(+0.26%) |
Mar 04, 2016 | 13.33 | 13.35 | 13.15 | 13.35 | 204,734 | +0.08(+0.62%) |
Mar 03, 2016 | 13.16 | 13.46 | 13.12 | 13.27 | 85,131 | -0.01(-0.05%) |
Mar 02, 2016 | 13.30 | 13.33 | 13.12 | 13.28 | 133,416 | -0.02(-0.17%) |