Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.67 | 15.92 | 15.63 | 15.82 | 969,673 | +0.17(+1.05%) |
May 27, 2016 | 15.29 | 15.65 | 15.65 | 15.65 | 1,056,684 | +0.33(+2.15%) |
May 26, 2016 | 15.19 | 15.39 | 15.06 | 15.32 | 801,013 | +0.21(+1.38%) |
May 25, 2016 | 15.15 | 15.26 | 15.02 | 15.11 | 1,120,021 | -0.02(-0.11%) |
May 24, 2016 | 15.09 | 15.32 | 14.96 | 15.13 | 1,059,534 | +0.05(+0.35%) |
May 23, 2016 | 15.10 | 15.27 | 14.97 | 15.08 | 1,193,442 | +0.01(+0.06%) |
May 20, 2016 | 14.77 | 15.16 | 14.66 | 15.07 | 1,001,314 | +0.33(+2.24%) |
May 19, 2016 | 14.52 | 14.93 | 14.46 | 14.74 | 761,557 | +0.21(+1.43%) |
May 18, 2016 | 14.77 | 14.92 | 14.45 | 14.53 | 831,161 | -0.29(-1.93%) |
May 17, 2016 | 14.97 | 15.11 | 14.70 | 14.82 | 1,202,958 | -0.13(-0.87%) |
May 16, 2016 | 15.10 | 15.14 | 14.81 | 14.95 | 1,045,979 | -0.13(-0.86%) |
May 13, 2016 | 15.38 | 15.61 | 15.04 | 15.08 | 1,039,700 | -0.46(-2.96%) |
May 12, 2016 | 15.77 | 15.91 | 15.50 | 15.54 | 1,163,985 | -0.23(-1.49%) |
May 11, 2016 | 16.65 | 16.65 | 15.76 | 15.77 | 1,422,664 | -1.02(-6.05%) |
May 10, 2016 | 16.70 | 16.86 | 16.60 | 16.79 | 780,319 | +0.06(+0.36%) |
May 09, 2016 | 16.47 | 16.93 | 16.47 | 16.73 | 1,194,259 | +0.30(+1.80%) |
May 06, 2016 | 16.36 | 16.50 | 16.08 | 16.44 | 1,035,977 | -0.02(-0.11%) |
May 05, 2016 | 16.44 | 16.58 | 16.22 | 16.45 | 1,339,744 | +0.01(+0.05%) |
May 04, 2016 | 16.53 | 16.63 | 16.10 | 16.44 | 1,933,211 | -0.15(-0.89%) |
May 03, 2016 | 17.43 | 17.98 | 16.48 | 16.59 | 2,058,459 | +0.15(+0.90%) |
May 02, 2016 | 16.50 | 16.61 | 16.21 | 16.44 | 1,231,437 | -0.02(-0.11%) |
Apr 29, 2016 | 16.44 | 16.64 | 16.12 | 16.46 | 888,799 | +0.00(+0.00%) |
Apr 28, 2016 | 16.53 | 16.84 | 16.44 | 16.46 | 812,842 | -0.15(-0.89%) |
Apr 27, 2016 | 16.05 | 16.75 | 16.05 | 16.61 | 799,024 | -0.38(-2.25%) |
Apr 26, 2016 | 16.69 | 17.02 | 16.68 | 16.99 | 1,212,438 | +0.33(+1.98%) |
Apr 25, 2016 | 16.85 | 16.85 | 16.51 | 16.66 | 1,342,125 | -0.19(-1.13%) |
Apr 22, 2016 | 16.77 | 17.25 | 16.71 | 16.85 | 1,213,462 | +0.13(+0.78%) |
Apr 21, 2016 | 16.54 | 16.88 | 16.33 | 16.72 | 730,774 | +0.27(+1.64%) |
Apr 20, 2016 | 16.35 | 16.50 | 16.29 | 16.45 | 941,639 | +0.10(+0.64%) |
Apr 19, 2016 | 16.37 | 16.59 | 16.29 | 16.35 | 819,546 | +0.03(+0.21%) |
Apr 18, 2016 | 16.04 | 16.32 | 15.89 | 16.31 | 951,049 | +0.24(+1.51%) |
Apr 15, 2016 | 15.63 | 16.26 | 15.59 | 16.07 | 1,059,138 | +0.40(+2.55%) |
Apr 14, 2016 | 15.49 | 15.84 | 15.24 | 15.67 | 1,111,496 | +0.22(+1.40%) |
Apr 13, 2016 | 15.11 | 15.46 | 15.08 | 15.45 | 1,152,894 | +0.43(+2.83%) |
Apr 12, 2016 | 14.50 | 15.15 | 14.47 | 15.03 | 976,234 | +0.62(+4.28%) |
Apr 11, 2016 | 14.60 | 14.77 | 14.39 | 14.41 | 570,504 | -0.07(-0.48%) |
Apr 08, 2016 | 14.87 | 14.87 | 14.28 | 14.48 | 538,903 | -0.36(-2.40%) |
Apr 07, 2016 | 15.04 | 15.24 | 14.74 | 14.84 | 804,126 | -0.27(-1.78%) |
Apr 06, 2016 | 15.05 | 15.19 | 14.81 | 15.11 | 537,844 | +0.04(+0.29%) |
Apr 05, 2016 | 15.11 | 15.21 | 14.85 | 15.06 | 800,671 | -0.11(-0.74%) |
Apr 04, 2016 | 15.54 | 15.70 | 15.17 | 15.18 | 1,319,283 | -0.36(-2.29%) |
Apr 01, 2016 | 15.94 | 15.98 | 15.50 | 15.53 | 1,007,203 | -0.47(-2.93%) |
Mar 31, 2016 | 15.82 | 16.11 | 15.82 | 16.00 | 865,653 | +0.18(+1.15%) |
Mar 30, 2016 | 15.88 | 16.15 | 15.81 | 15.82 | 635,519 | -0.02(-0.11%) |
Mar 29, 2016 | 15.56 | 15.84 | 15.39 | 15.84 | 1,043,078 | +0.28(+1.78%) |
Mar 28, 2016 | 15.40 | 15.77 | 15.40 | 15.56 | 550,310 | +0.22(+1.41%) |
Mar 24, 2016 | 15.37 | 15.34 | 15.34 | 15.34 | 961,872 | -0.08(-0.51%) |
Mar 23, 2016 | 15.88 | 15.91 | 15.42 | 15.42 | 852,313 | -0.58(-3.63%) |
Mar 22, 2016 | 16.12 | 16.26 | 15.79 | 16.00 | 532,542 | -0.19(-1.18%) |
Mar 21, 2016 | 16.51 | 16.64 | 16.14 | 16.19 | 531,095 | -0.32(-1.94%) |
Mar 18, 2016 | 16.43 | 16.77 | 16.30 | 16.51 | 1,373,293 | +0.20(+1.22%) |
Mar 17, 2016 | 15.76 | 16.37 | 15.72 | 16.31 | 868,578 | +0.55(+3.52%) |
Mar 16, 2016 | 16.17 | 16.17 | 15.57 | 15.76 | 1,056,566 | -0.52(-3.19%) |
Mar 15, 2016 | 16.13 | 16.34 | 16.04 | 16.28 | 1,283,460 | +0.09(+0.53%) |
Mar 14, 2016 | 16.55 | 16.68 | 16.12 | 16.19 | 714,556 | -0.39(-2.35%) |
Mar 11, 2016 | 16.42 | 16.69 | 16.38 | 16.58 | 706,399 | +0.36(+2.24%) |
Mar 10, 2016 | 16.37 | 16.50 | 16.05 | 16.22 | 508,630 | -0.13(-0.79%) |
Mar 09, 2016 | 16.40 | 16.65 | 16.23 | 16.35 | 1,043,125 | +0.03(+0.16%) |
Mar 08, 2016 | 16.81 | 16.90 | 16.27 | 16.32 | 1,297,256 | -0.58(-3.43%) |
Mar 07, 2016 | 16.93 | 17.26 | 16.79 | 16.90 | 1,125,635 | -0.10(-0.61%) |
Mar 04, 2016 | 17.27 | 17.42 | 16.93 | 17.00 | 993,975 | -0.29(-1.70%) |
Mar 03, 2016 | 17.25 | 17.42 | 17.07 | 17.30 | 1,286,497 | +0.02(+0.10%) |
Mar 02, 2016 | 16.80 | 17.31 | 16.71 | 17.28 | 1,328,796 | +0.42(+2.46%) |