Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.20 | 16.42 | 16.08 | 16.23 | 810,583 | -0.14(-0.88%) |
May 27, 2016 | 16.26 | 16.37 | 16.37 | 16.37 | 248,813 | +0.01(+0.03%) |
May 26, 2016 | 16.50 | 16.52 | 16.19 | 16.36 | 540,264 | +0.06(+0.34%) |
May 25, 2016 | 16.00 | 16.34 | 15.95 | 16.31 | 424,878 | +0.40(+2.50%) |
May 24, 2016 | 15.90 | 16.01 | 15.76 | 15.91 | 574,199 | +0.15(+0.98%) |
May 23, 2016 | 15.86 | 15.86 | 15.69 | 15.76 | 221,400 | -0.11(-0.70%) |
May 20, 2016 | 15.56 | 15.90 | 15.55 | 15.87 | 346,672 | +0.35(+2.23%) |
May 19, 2016 | 15.32 | 15.56 | 15.16 | 15.52 | 609,600 | +0.06(+0.39%) |
May 18, 2016 | 15.71 | 15.79 | 15.39 | 15.46 | 625,134 | -0.32(-2.02%) |
May 17, 2016 | 16.04 | 16.06 | 15.65 | 15.78 | 652,557 | -0.33(-2.05%) |
May 16, 2016 | 15.97 | 16.17 | 15.94 | 16.11 | 384,224 | +0.34(+2.13%) |
May 13, 2016 | 15.83 | 15.94 | 15.73 | 15.77 | 219,699 | -0.10(-0.62%) |
May 12, 2016 | 16.05 | 16.12 | 15.71 | 15.87 | 312,817 | +0.05(+0.35%) |
May 11, 2016 | 15.65 | 15.97 | 15.65 | 15.82 | 513,822 | +0.14(+0.88%) |
May 10, 2016 | 15.47 | 15.76 | 15.47 | 15.68 | 354,797 | +0.29(+1.86%) |
May 09, 2016 | 15.43 | 15.47 | 15.24 | 15.39 | 476,055 | -0.17(-1.10%) |
May 06, 2016 | 15.92 | 16.06 | 15.46 | 15.56 | 619,696 | -0.58(-3.61%) |
May 05, 2016 | 16.13 | 16.26 | 16.00 | 16.15 | 602,296 | +0.21(+1.35%) |
May 04, 2016 | 15.99 | 16.12 | 15.75 | 15.93 | 552,189 | -0.17(-1.06%) |
May 03, 2016 | 16.26 | 16.26 | 15.97 | 16.10 | 452,366 | -0.41(-2.47%) |
May 02, 2016 | 16.52 | 16.54 | 16.23 | 16.51 | 445,147 | +0.02(+0.10%) |
Apr 29, 2016 | 16.63 | 16.72 | 16.33 | 16.49 | 525,048 | -0.15(-0.89%) |
Apr 28, 2016 | 16.58 | 16.85 | 16.32 | 16.64 | 800,292 | +0.01(+0.07%) |
Apr 27, 2016 | 16.61 | 16.71 | 16.45 | 16.63 | 607,149 | +0.18(+1.10%) |
Apr 26, 2016 | 16.31 | 16.58 | 16.28 | 16.45 | 585,153 | +0.35(+2.19%) |
Apr 25, 2016 | 16.33 | 16.33 | 15.97 | 16.10 | 545,235 | -0.26(-1.58%) |
Apr 22, 2016 | 16.34 | 16.58 | 16.21 | 16.36 | 901,704 | +0.09(+0.54%) |
Apr 21, 2016 | 16.03 | 16.30 | 15.98 | 16.27 | 806,209 | +0.27(+1.68%) |
Apr 20, 2016 | 15.71 | 16.06 | 15.64 | 16.00 | 543,096 | +0.24(+1.49%) |
Apr 19, 2016 | 15.54 | 15.78 | 15.46 | 15.76 | 348,376 | +0.36(+2.34%) |
Apr 18, 2016 | 14.82 | 15.48 | 14.82 | 15.40 | 479,103 | +0.28(+1.84%) |
Apr 15, 2016 | 15.16 | 15.19 | 14.98 | 15.12 | 492,977 | -0.15(-0.97%) |
Apr 14, 2016 | 15.35 | 15.35 | 15.18 | 15.27 | 351,066 | -0.06(-0.39%) |
Apr 13, 2016 | 15.12 | 15.36 | 14.99 | 15.33 | 450,739 | +0.29(+1.93%) |
Apr 12, 2016 | 14.72 | 15.18 | 14.66 | 15.04 | 588,549 | +0.36(+2.42%) |
Apr 11, 2016 | 14.75 | 14.81 | 14.61 | 14.69 | 342,800 | +0.03(+0.22%) |
Apr 08, 2016 | 14.57 | 14.75 | 14.57 | 14.65 | 420,196 | +0.33(+2.33%) |
Apr 07, 2016 | 14.35 | 14.49 | 14.20 | 14.32 | 288,882 | -0.14(-0.95%) |
Apr 06, 2016 | 14.13 | 14.49 | 14.13 | 14.46 | 433,333 | +0.38(+2.68%) |
Apr 05, 2016 | 14.12 | 14.18 | 14.01 | 14.08 | 475,225 | -0.19(-1.34%) |
Apr 04, 2016 | 14.40 | 14.46 | 14.25 | 14.27 | 358,223 | -0.15(-1.02%) |
Apr 01, 2016 | 14.55 | 14.58 | 14.35 | 14.42 | 362,686 | -0.34(-2.30%) |
Mar 31, 2016 | 14.71 | 14.90 | 14.66 | 14.76 | 434,221 | +0.07(+0.45%) |
Mar 30, 2016 | 14.32 | 14.76 | 14.31 | 14.69 | 519,197 | +0.55(+3.91%) |
Mar 29, 2016 | 13.94 | 14.18 | 13.91 | 14.14 | 435,759 | +0.09(+0.66%) |
Mar 28, 2016 | 13.99 | 14.06 | 13.90 | 14.05 | 377,810 | +0.11(+0.79%) |
Mar 24, 2016 | 13.78 | 13.94 | 13.94 | 13.94 | 572,083 | +0.00(+0.00%) |
Mar 23, 2016 | 14.42 | 14.44 | 13.90 | 13.94 | 717,237 | -0.56(-3.85%) |
Mar 22, 2016 | 14.20 | 14.56 | 14.18 | 14.49 | 1,103,120 | +0.35(+2.44%) |
Mar 21, 2016 | 14.24 | 14.35 | 14.15 | 14.15 | 590,420 | -0.15(-1.03%) |
Mar 18, 2016 | 14.72 | 14.85 | 14.26 | 14.29 | 2,241,648 | -0.58(-3.91%) |
Mar 17, 2016 | 14.97 | 15.01 | 14.69 | 14.88 | 887,533 | +0.17(+1.15%) |
Mar 16, 2016 | 14.34 | 14.79 | 14.16 | 14.71 | 475,000 | +0.46(+3.24%) |
Mar 15, 2016 | 14.06 | 14.27 | 14.00 | 14.25 | 423,190 | +0.05(+0.38%) |
Mar 14, 2016 | 14.09 | 14.25 | 14.00 | 14.19 | 682,217 | +0.04(+0.31%) |
Mar 11, 2016 | 14.00 | 14.16 | 13.82 | 14.15 | 391,223 | +0.47(+3.42%) |
Mar 10, 2016 | 14.07 | 14.07 | 13.58 | 13.68 | 501,972 | -0.33(-2.37%) |
Mar 09, 2016 | 13.93 | 14.20 | 13.89 | 14.01 | 726,567 | +0.18(+1.34%) |
Mar 08, 2016 | 13.93 | 13.94 | 13.73 | 13.83 | 647,640 | -0.17(-1.20%) |
Mar 07, 2016 | 13.74 | 14.03 | 13.74 | 14.00 | 616,591 | +0.19(+1.38%) |
Mar 04, 2016 | 13.68 | 13.76 | 13.64 | 13.81 | 476,030 | +0.21(+1.52%) |
Mar 03, 2016 | 13.52 | 13.78 | 13.52 | 13.60 | 694,280 | +0.02(+0.12%) |
Mar 02, 2016 | 13.65 | 13.68 | 13.29 | 13.58 | 619,533 | -0.12(-0.87%) |