Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.84 | 16.91 | 16.47 | 16.67 | 1,684,390 | -0.07(-0.42%) |
May 27, 2016 | 16.37 | 16.74 | 16.74 | 16.74 | 10,887,200 | +0.39(+2.39%) |
May 26, 2016 | 16.62 | 16.69 | 16.24 | 16.35 | 2,002,634 | -0.26(-1.57%) |
May 25, 2016 | 16.07 | 16.79 | 16.05 | 16.61 | 3,765,712 | +1.31(+8.56%) |
May 24, 2016 | 15.03 | 15.45 | 14.94 | 15.30 | 1,176,893 | +0.40(+2.68%) |
May 23, 2016 | 15.12 | 15.22 | 14.86 | 14.90 | 613,162 | -0.31(-2.04%) |
May 20, 2016 | 15.10 | 15.30 | 14.99 | 15.21 | 637,961 | +0.19(+1.26%) |
May 19, 2016 | 15.36 | 15.55 | 14.84 | 15.02 | 913,861 | -0.53(-3.41%) |
May 18, 2016 | 15.46 | 15.76 | 15.34 | 15.55 | 712,720 | +0.06(+0.39%) |
May 17, 2016 | 15.61 | 15.86 | 15.43 | 15.49 | 896,757 | -0.21(-1.34%) |
May 16, 2016 | 15.70 | 15.88 | 15.53 | 15.70 | 914,093 | +0.07(+0.45%) |
May 13, 2016 | 15.69 | 15.99 | 15.54 | 15.63 | 846,458 | -0.16(-1.01%) |
May 12, 2016 | 16.05 | 16.22 | 15.63 | 15.79 | 979,427 | -0.15(-0.94%) |
May 11, 2016 | 16.09 | 16.40 | 15.89 | 15.94 | 902,511 | -0.18(-1.12%) |
May 10, 2016 | 15.90 | 16.28 | 15.74 | 16.12 | 1,420,063 | +0.28(+1.77%) |
May 09, 2016 | 16.19 | 16.19 | 15.75 | 15.84 | 1,592,842 | -0.35(-2.16%) |
May 06, 2016 | 15.83 | 16.50 | 15.60 | 16.19 | 2,285,021 | +1.22(+8.15%) |
May 05, 2016 | 15.10 | 15.28 | 14.75 | 14.97 | 1,679,226 | +0.08(+0.54%) |
May 04, 2016 | 14.93 | 15.21 | 14.75 | 14.89 | 1,007,556 | -0.23(-1.52%) |
May 03, 2016 | 15.20 | 15.29 | 14.74 | 15.12 | 1,026,702 | -0.24(-1.56%) |
May 02, 2016 | 15.58 | 15.66 | 15.09 | 15.36 | 1,401,007 | -0.15(-0.97%) |
Apr 29, 2016 | 15.75 | 15.78 | 15.34 | 15.51 | 790,093 | -0.26(-1.65%) |
Apr 28, 2016 | 16.04 | 16.14 | 15.72 | 15.77 | 626,524 | -0.35(-2.17%) |
Apr 27, 2016 | 16.42 | 16.47 | 15.91 | 16.12 | 689,364 | -0.26(-1.59%) |
Apr 26, 2016 | 15.64 | 16.42 | 15.64 | 16.38 | 799,681 | +0.84(+5.41%) |
Apr 25, 2016 | 15.78 | 15.78 | 15.34 | 15.54 | 1,093,548 | -0.31(-1.96%) |
Apr 22, 2016 | 16.00 | 16.25 | 15.83 | 15.85 | 938,867 | -0.15(-0.94%) |
Apr 21, 2016 | 16.08 | 16.10 | 15.75 | 16.00 | 898,269 | +0.04(+0.25%) |
Apr 20, 2016 | 15.94 | 16.11 | 15.78 | 15.96 | 607,257 | +0.00(+0.00%) |
Apr 19, 2016 | 15.64 | 16.04 | 15.64 | 15.96 | 801,524 | +0.36(+2.31%) |
Apr 18, 2016 | 15.52 | 15.68 | 15.51 | 15.60 | 726,736 | +0.00(+0.00%) |
Apr 15, 2016 | 15.85 | 15.96 | 15.44 | 15.60 | 1,234,238 | -0.26(-1.64%) |
Apr 14, 2016 | 15.40 | 15.87 | 15.40 | 15.86 | 1,540,962 | +0.49(+3.19%) |
Apr 13, 2016 | 14.74 | 15.48 | 14.71 | 15.37 | 1,363,642 | +0.81(+5.56%) |
Apr 12, 2016 | 14.36 | 14.66 | 14.27 | 14.56 | 841,183 | +0.24(+1.68%) |
Apr 11, 2016 | 14.37 | 14.73 | 14.30 | 14.32 | 862,670 | +0.06(+0.42%) |
Apr 08, 2016 | 14.30 | 14.49 | 14.14 | 14.26 | 908,511 | +0.11(+0.78%) |
Apr 07, 2016 | 14.40 | 14.52 | 14.02 | 14.15 | 857,207 | -0.40(-2.75%) |
Apr 06, 2016 | 14.43 | 14.65 | 14.14 | 14.55 | 1,079,756 | +0.12(+0.83%) |
Apr 05, 2016 | 14.15 | 14.46 | 14.03 | 14.43 | 1,221,019 | +0.07(+0.49%) |
Apr 04, 2016 | 14.91 | 14.91 | 14.10 | 14.36 | 969,176 | -0.59(-3.95%) |
Apr 01, 2016 | 15.20 | 15.25 | 14.72 | 14.95 | 1,092,058 | -0.44(-2.86%) |
Mar 31, 2016 | 15.25 | 15.53 | 15.24 | 15.39 | 677,580 | +0.12(+0.79%) |
Mar 30, 2016 | 15.44 | 15.59 | 15.16 | 15.27 | 834,307 | +0.01(+0.07%) |
Mar 29, 2016 | 14.75 | 15.30 | 14.57 | 15.26 | 707,098 | +0.45(+3.04%) |
Mar 28, 2016 | 14.72 | 14.90 | 14.51 | 14.81 | 972,512 | +0.16(+1.09%) |
Mar 24, 2016 | 14.67 | 14.65 | 14.65 | 14.65 | 855,100 | -0.13(-0.88%) |
Mar 23, 2016 | 15.10 | 15.15 | 14.76 | 14.78 | 749,359 | -0.35(-2.31%) |
Mar 22, 2016 | 15.05 | 15.32 | 14.84 | 15.13 | 945,666 | -0.08(-0.53%) |
Mar 21, 2016 | 15.48 | 15.63 | 15.04 | 15.21 | 1,243,243 | -0.27(-1.74%) |
Mar 18, 2016 | 15.77 | 16.03 | 15.36 | 15.48 | 1,220,054 | -0.19(-1.21%) |
Mar 17, 2016 | 15.34 | 15.74 | 15.22 | 15.67 | 1,572,580 | +0.33(+2.15%) |
Mar 16, 2016 | 14.92 | 15.43 | 14.83 | 15.34 | 1,097,945 | +0.36(+2.40%) |
Mar 15, 2016 | 14.68 | 14.99 | 14.56 | 14.98 | 943,312 | +0.04(+0.27%) |
Mar 14, 2016 | 14.98 | 14.98 | 14.58 | 14.94 | 1,041,470 | -0.09(-0.60%) |
Mar 11, 2016 | 14.66 | 15.07 | 14.57 | 15.03 | 1,217,833 | +0.55(+3.80%) |
Mar 10, 2016 | 15.06 | 15.16 | 14.14 | 14.48 | 1,132,812 | -0.52(-3.47%) |
Mar 09, 2016 | 14.81 | 15.17 | 14.80 | 15.00 | 1,163,940 | +0.23(+1.56%) |
Mar 08, 2016 | 15.41 | 15.51 | 14.64 | 14.77 | 1,903,290 | -0.82(-5.26%) |
Mar 07, 2016 | 15.30 | 15.60 | 15.21 | 15.59 | 1,596,389 | +0.16(+1.04%) |
Mar 04, 2016 | 15.77 | 15.91 | 15.26 | 15.43 | 1,518,157 | -0.35(-2.22%) |
Mar 03, 2016 | 15.55 | 15.94 | 15.53 | 15.78 | 839,112 | +0.28(+1.81%) |
Mar 02, 2016 | 15.35 | 15.66 | 15.26 | 15.50 | 1,289,025 | +0.10(+0.65%) |