Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.72 | 16.72 | 16.21 | 16.36 | 1,838,105 | -0.23(-1.38%) |
May 27, 2016 | 16.53 | 16.59 | 16.59 | 16.59 | 887,886 | +0.12(+0.74%) |
May 26, 2016 | 16.63 | 16.64 | 16.41 | 16.47 | 1,187,323 | -0.05(-0.32%) |
May 25, 2016 | 16.31 | 16.65 | 16.31 | 16.52 | 1,420,393 | +0.38(+2.34%) |
May 24, 2016 | 15.82 | 16.25 | 15.82 | 16.14 | 1,523,542 | +0.55(+3.55%) |
May 23, 2016 | 15.63 | 15.74 | 15.54 | 15.59 | 803,999 | +0.01(+0.05%) |
May 20, 2016 | 15.58 | 15.79 | 15.53 | 15.58 | 2,038,499 | +0.18(+1.15%) |
May 19, 2016 | 15.50 | 15.54 | 15.13 | 15.41 | 2,138,047 | -0.26(-1.67%) |
May 18, 2016 | 15.53 | 15.95 | 15.38 | 15.67 | 2,705,580 | +0.04(+0.26%) |
May 17, 2016 | 16.04 | 16.10 | 15.47 | 15.63 | 2,025,104 | -0.48(-2.99%) |
May 16, 2016 | 15.68 | 16.23 | 15.65 | 16.11 | 1,663,970 | +0.48(+3.05%) |
May 13, 2016 | 16.07 | 16.18 | 15.58 | 15.63 | 1,965,233 | -0.52(-3.22%) |
May 12, 2016 | 16.30 | 16.36 | 15.88 | 16.15 | 2,113,905 | +0.03(+0.16%) |
May 11, 2016 | 16.55 | 16.59 | 16.12 | 16.12 | 1,542,591 | -0.55(-3.30%) |
May 10, 2016 | 16.24 | 16.69 | 16.24 | 16.67 | 1,572,829 | +0.60(+3.75%) |
May 09, 2016 | 16.13 | 16.27 | 15.97 | 16.07 | 1,146,660 | -0.08(-0.49%) |
May 06, 2016 | 15.71 | 16.17 | 15.70 | 16.15 | 1,442,813 | +0.23(+1.47%) |
May 05, 2016 | 16.01 | 16.12 | 15.80 | 15.92 | 1,403,922 | +0.02(+0.14%) |
May 04, 2016 | 15.92 | 16.13 | 15.77 | 15.89 | 1,999,967 | -0.27(-1.66%) |
May 03, 2016 | 16.21 | 16.30 | 15.93 | 16.16 | 2,649,487 | -0.38(-2.29%) |
May 02, 2016 | 16.34 | 16.60 | 16.21 | 16.54 | 1,688,342 | +0.30(+1.84%) |
Apr 29, 2016 | 16.21 | 16.33 | 15.88 | 16.24 | 3,402,402 | -0.16(-0.95%) |
Apr 28, 2016 | 16.71 | 16.96 | 16.27 | 16.40 | 2,505,787 | -0.58(-3.41%) |
Apr 27, 2016 | 16.70 | 17.10 | 16.64 | 16.98 | 1,942,846 | +0.15(+0.88%) |
Apr 26, 2016 | 16.88 | 16.98 | 16.68 | 16.83 | 1,394,182 | +0.03(+0.19%) |
Apr 25, 2016 | 16.72 | 16.81 | 16.46 | 16.80 | 1,205,344 | -0.08(-0.48%) |
Apr 22, 2016 | 16.80 | 16.94 | 16.62 | 16.88 | 1,501,957 | +0.03(+0.20%) |
Apr 21, 2016 | 17.11 | 17.18 | 16.77 | 16.84 | 1,801,453 | -0.30(-1.75%) |
Apr 20, 2016 | 16.94 | 17.33 | 16.94 | 17.14 | 1,456,526 | +0.13(+0.76%) |
Apr 19, 2016 | 16.97 | 17.14 | 16.82 | 17.01 | 2,350,284 | +0.15(+0.91%) |
Apr 18, 2016 | 16.40 | 16.88 | 16.40 | 16.86 | 1,189,488 | +0.29(+1.75%) |
Apr 15, 2016 | 16.68 | 16.68 | 16.49 | 16.57 | 619,427 | -0.09(-0.52%) |
Apr 14, 2016 | 16.66 | 16.76 | 16.55 | 16.66 | 1,106,895 | +0.07(+0.43%) |
Apr 13, 2016 | 16.34 | 16.63 | 16.33 | 16.59 | 1,804,724 | +0.49(+3.03%) |
Apr 12, 2016 | 15.75 | 16.15 | 15.64 | 16.10 | 1,967,828 | +0.43(+2.77%) |
Apr 11, 2016 | 15.88 | 16.12 | 15.65 | 15.66 | 2,545,017 | -0.05(-0.34%) |
Apr 08, 2016 | 15.88 | 16.02 | 15.57 | 15.72 | 1,994,732 | +0.10(+0.61%) |
Apr 07, 2016 | 15.78 | 15.87 | 15.46 | 15.62 | 3,765,926 | -0.47(-2.90%) |
Apr 06, 2016 | 15.77 | 16.11 | 15.62 | 16.09 | 2,500,343 | +0.32(+2.02%) |
Apr 05, 2016 | 15.83 | 16.07 | 15.71 | 15.77 | 2,853,571 | -0.37(-2.31%) |
Apr 04, 2016 | 16.30 | 16.33 | 16.07 | 16.14 | 1,637,877 | -0.15(-0.90%) |
Apr 01, 2016 | 15.70 | 16.33 | 15.67 | 16.29 | 2,634,792 | +0.30(+1.86%) |
Mar 31, 2016 | 16.05 | 16.18 | 15.94 | 15.99 | 1,920,814 | -0.09(-0.54%) |
Mar 30, 2016 | 16.15 | 16.27 | 15.97 | 16.08 | 2,056,984 | +0.22(+1.40%) |
Mar 29, 2016 | 15.45 | 15.88 | 15.31 | 15.86 | 2,958,225 | +0.26(+1.64%) |
Mar 28, 2016 | 15.62 | 15.72 | 15.48 | 15.60 | 1,737,249 | +0.06(+0.38%) |
Mar 24, 2016 | 15.27 | 15.54 | 15.54 | 15.54 | 2,716,306 | +0.01(+0.09%) |
Mar 23, 2016 | 15.65 | 15.72 | 15.46 | 15.53 | 2,154,405 | -0.22(-1.37%) |
Mar 22, 2016 | 15.68 | 15.91 | 15.61 | 15.74 | 2,922,121 | -0.09(-0.54%) |
Mar 21, 2016 | 15.71 | 15.90 | 15.64 | 15.83 | 1,649,228 | +0.05(+0.35%) |
Mar 18, 2016 | 15.63 | 15.83 | 15.59 | 15.77 | 3,206,621 | +0.31(+2.02%) |
Mar 17, 2016 | 15.08 | 15.59 | 14.99 | 15.46 | 3,109,493 | +0.39(+2.57%) |
Mar 16, 2016 | 14.76 | 15.20 | 14.74 | 15.07 | 3,973,001 | +0.21(+1.41%) |
Mar 15, 2016 | 14.59 | 14.87 | 14.53 | 14.86 | 2,013,294 | +0.06(+0.40%) |
Mar 14, 2016 | 14.64 | 14.93 | 14.60 | 14.80 | 1,786,250 | +0.05(+0.34%) |
Mar 11, 2016 | 14.57 | 14.79 | 14.55 | 14.75 | 3,390,373 | +0.54(+3.82%) |
Mar 10, 2016 | 14.37 | 14.55 | 13.78 | 14.21 | 4,380,301 | -0.02(-0.12%) |
Mar 09, 2016 | 14.30 | 14.35 | 14.09 | 14.23 | 2,558,641 | +0.10(+0.68%) |
Mar 08, 2016 | 14.12 | 14.40 | 14.02 | 14.13 | 2,186,998 | -0.24(-1.66%) |
Mar 07, 2016 | 14.04 | 14.44 | 14.04 | 14.37 | 2,152,836 | +0.17(+1.19%) |
Mar 04, 2016 | 14.11 | 14.35 | 13.94 | 14.20 | 3,926,078 | +0.15(+1.04%) |
Mar 03, 2016 | 13.90 | 14.05 | 13.75 | 14.05 | 4,307,330 | +0.13(+0.91%) |
Mar 02, 2016 | 13.70 | 13.94 | 13.61 | 13.93 | 2,232,891 | +0.09(+0.64%) |