Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.18 | 16.26 | 15.99 | 16.18 | 218,342 | +0.10(+0.65%) |
May 27, 2016 | 15.99 | 16.08 | 16.08 | 16.08 | 186,680 | +0.15(+0.94%) |
May 26, 2016 | 15.89 | 15.97 | 15.79 | 15.93 | 190,562 | +0.04(+0.28%) |
May 25, 2016 | 15.71 | 15.90 | 15.61 | 15.89 | 200,797 | +0.22(+1.37%) |
May 24, 2016 | 15.59 | 15.67 | 15.44 | 15.67 | 340,133 | +0.24(+1.54%) |
May 23, 2016 | 15.58 | 15.58 | 15.31 | 15.43 | 188,741 | -0.09(-0.57%) |
May 20, 2016 | 15.34 | 15.54 | 15.23 | 15.52 | 246,877 | +0.25(+1.65%) |
May 19, 2016 | 15.57 | 15.57 | 15.11 | 15.27 | 231,789 | -0.36(-2.28%) |
May 18, 2016 | 15.78 | 15.81 | 15.38 | 15.63 | 227,821 | -0.17(-1.08%) |
May 17, 2016 | 16.33 | 16.33 | 15.70 | 15.80 | 269,522 | -0.57(-3.49%) |
May 16, 2016 | 16.15 | 16.41 | 16.11 | 16.37 | 161,571 | +0.26(+1.61%) |
May 13, 2016 | 16.21 | 16.21 | 15.86 | 16.11 | 298,984 | -0.11(-0.69%) |
May 12, 2016 | 16.48 | 16.52 | 16.16 | 16.22 | 223,427 | -0.23(-1.40%) |
May 11, 2016 | 16.73 | 16.78 | 16.44 | 16.45 | 173,046 | -0.30(-1.77%) |
May 10, 2016 | 16.93 | 17.06 | 16.64 | 16.75 | 333,779 | -0.16(-0.92%) |
May 09, 2016 | 16.47 | 16.95 | 16.47 | 16.90 | 165,267 | +0.43(+2.61%) |
May 06, 2016 | 16.27 | 16.53 | 16.20 | 16.47 | 202,113 | +0.21(+1.28%) |
May 05, 2016 | 16.50 | 16.78 | 16.24 | 16.27 | 270,002 | -0.01(-0.09%) |
May 04, 2016 | 16.01 | 16.35 | 15.99 | 16.28 | 319,952 | +0.31(+1.95%) |
May 03, 2016 | 15.94 | 16.06 | 15.72 | 15.97 | 216,680 | -0.04(-0.28%) |
May 02, 2016 | 15.89 | 16.04 | 15.86 | 16.01 | 242,943 | +0.19(+1.22%) |
Apr 29, 2016 | 15.81 | 15.93 | 15.62 | 15.82 | 192,661 | -0.07(-0.47%) |
Apr 28, 2016 | 15.94 | 16.11 | 15.84 | 15.89 | 167,841 | -0.10(-0.65%) |
Apr 27, 2016 | 15.80 | 16.04 | 15.66 | 16.00 | 241,054 | +0.10(+0.65%) |
Apr 26, 2016 | 15.71 | 15.98 | 15.69 | 15.89 | 211,620 | +0.28(+1.80%) |
Apr 25, 2016 | 15.56 | 15.61 | 15.41 | 15.61 | 241,151 | +0.11(+0.71%) |
Apr 22, 2016 | 15.51 | 15.76 | 15.36 | 15.50 | 235,396 | -0.04(-0.24%) |
Apr 21, 2016 | 15.77 | 15.87 | 15.52 | 15.54 | 269,151 | -0.22(-1.41%) |
Apr 20, 2016 | 16.14 | 16.14 | 15.75 | 15.76 | 293,138 | -0.36(-2.24%) |
Apr 19, 2016 | 16.03 | 16.17 | 15.96 | 16.12 | 267,202 | +0.13(+0.79%) |
Apr 18, 2016 | 15.95 | 16.05 | 15.81 | 16.00 | 238,977 | +0.04(+0.28%) |
Apr 15, 2016 | 15.82 | 16.06 | 15.82 | 15.95 | 167,796 | +0.13(+0.84%) |
Apr 14, 2016 | 15.77 | 15.86 | 15.67 | 15.82 | 206,294 | +0.04(+0.23%) |
Apr 13, 2016 | 15.10 | 15.78 | 15.04 | 15.78 | 431,274 | +0.92(+6.21%) |
Apr 12, 2016 | 14.77 | 15.10 | 14.77 | 14.86 | 120,192 | +0.07(+0.45%) |
Apr 11, 2016 | 14.74 | 15.07 | 14.70 | 14.79 | 166,977 | +0.12(+0.81%) |
Apr 08, 2016 | 14.58 | 14.84 | 14.52 | 14.68 | 161,151 | +0.19(+1.33%) |
Apr 07, 2016 | 14.73 | 14.79 | 14.42 | 14.48 | 158,585 | -0.30(-2.05%) |
Apr 06, 2016 | 14.85 | 14.85 | 14.67 | 14.79 | 165,373 | +0.00(+0.00%) |
Apr 05, 2016 | 15.13 | 15.16 | 14.79 | 14.79 | 191,978 | -0.42(-2.77%) |
Apr 04, 2016 | 15.20 | 15.31 | 15.10 | 15.21 | 295,977 | +0.02(+0.15%) |
Apr 01, 2016 | 15.70 | 15.71 | 15.18 | 15.18 | 245,701 | -0.64(-4.06%) |
Mar 31, 2016 | 15.70 | 15.89 | 15.58 | 15.83 | 400,317 | +0.13(+0.85%) |
Mar 30, 2016 | 15.83 | 15.92 | 15.69 | 15.69 | 190,141 | -0.11(-0.70%) |
Mar 29, 2016 | 15.18 | 15.82 | 15.18 | 15.81 | 245,111 | +0.47(+3.03%) |
Mar 28, 2016 | 15.03 | 15.49 | 14.99 | 15.34 | 213,912 | +0.37(+2.45%) |
Mar 24, 2016 | 14.92 | 14.97 | 14.97 | 14.97 | 183,618 | -0.01(-0.05%) |
Mar 23, 2016 | 15.41 | 15.46 | 14.98 | 14.98 | 224,506 | -0.44(-2.86%) |
Mar 22, 2016 | 15.55 | 15.60 | 15.29 | 15.42 | 215,537 | -0.19(-1.22%) |
Mar 21, 2016 | 15.86 | 15.96 | 15.61 | 15.61 | 172,892 | -0.34(-2.12%) |
Mar 18, 2016 | 15.64 | 15.96 | 15.58 | 15.95 | 445,424 | +0.40(+2.60%) |
Mar 17, 2016 | 15.49 | 15.63 | 15.34 | 15.55 | 212,661 | +0.06(+0.38%) |
Mar 16, 2016 | 15.41 | 15.59 | 15.25 | 15.49 | 147,647 | +0.07(+0.43%) |
Mar 15, 2016 | 15.37 | 15.60 | 15.16 | 15.42 | 215,042 | -0.10(-0.66%) |
Mar 14, 2016 | 15.43 | 15.58 | 15.34 | 15.52 | 126,220 | +0.07(+0.43%) |
Mar 11, 2016 | 15.33 | 15.46 | 15.18 | 15.46 | 249,240 | +0.24(+1.59%) |
Mar 10, 2016 | 15.49 | 15.59 | 15.08 | 15.22 | 159,111 | -0.19(-1.24%) |
Mar 09, 2016 | 15.45 | 15.56 | 15.30 | 15.41 | 133,179 | -0.03(-0.19%) |
Mar 08, 2016 | 15.52 | 15.55 | 15.28 | 15.44 | 306,018 | -0.12(-0.80%) |
Mar 07, 2016 | 15.57 | 15.76 | 15.41 | 15.56 | 525,655 | -0.04(-0.28%) |
Mar 04, 2016 | 15.85 | 15.99 | 15.49 | 15.60 | 295,443 | -0.25(-1.58%) |
Mar 03, 2016 | 16.12 | 16.15 | 15.77 | 15.85 | 213,958 | -0.26(-1.64%) |
Mar 02, 2016 | 15.10 | 16.13 | 15.10 | 16.12 | 344,670 | +0.98(+6.51%) |