Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.77 | 16.77 | 16.53 | 16.72 | 484,641 | +0.01(+0.05%) |
May 27, 2016 | 16.71 | 16.71 | 16.71 | 16.71 | 241,958 | +0.05(+0.30%) |
May 26, 2016 | 16.55 | 16.72 | 16.49 | 16.66 | 223,410 | +0.13(+0.81%) |
May 25, 2016 | 16.75 | 16.75 | 16.49 | 16.53 | 358,525 | -0.20(-1.21%) |
May 24, 2016 | 16.43 | 16.75 | 16.43 | 16.73 | 515,875 | +0.40(+2.47%) |
May 23, 2016 | 16.33 | 16.38 | 16.23 | 16.33 | 219,406 | +0.03(+0.15%) |
May 20, 2016 | 16.27 | 16.45 | 16.18 | 16.30 | 384,463 | +0.11(+0.68%) |
May 19, 2016 | 16.25 | 16.32 | 16.06 | 16.19 | 274,298 | -0.18(-1.13%) |
May 18, 2016 | 16.45 | 16.57 | 16.21 | 16.38 | 377,779 | -0.08(-0.51%) |
May 17, 2016 | 16.70 | 16.72 | 16.33 | 16.46 | 440,203 | -0.27(-1.61%) |
May 16, 2016 | 16.64 | 16.81 | 16.55 | 16.73 | 410,902 | +0.14(+0.86%) |
May 13, 2016 | 16.49 | 16.68 | 16.35 | 16.59 | 559,389 | +0.08(+0.51%) |
May 12, 2016 | 16.39 | 16.54 | 16.22 | 16.50 | 345,531 | +0.16(+0.98%) |
May 11, 2016 | 16.77 | 16.77 | 16.19 | 16.34 | 467,387 | -0.45(-2.70%) |
May 10, 2016 | 16.57 | 16.90 | 16.47 | 16.80 | 679,348 | +0.25(+1.52%) |
May 09, 2016 | 16.53 | 16.64 | 16.42 | 16.54 | 539,797 | +0.00(+0.00%) |
May 06, 2016 | 16.37 | 16.56 | 16.17 | 16.54 | 295,899 | +0.19(+1.18%) |
May 05, 2016 | 16.28 | 16.61 | 16.19 | 16.35 | 489,629 | +0.08(+0.46%) |
May 04, 2016 | 15.93 | 16.33 | 15.81 | 16.28 | 656,528 | +0.28(+1.73%) |
May 03, 2016 | 16.13 | 16.22 | 15.90 | 16.00 | 489,654 | -0.14(-0.88%) |
May 02, 2016 | 15.87 | 16.14 | 15.87 | 16.14 | 606,990 | +0.37(+2.34%) |
Apr 29, 2016 | 15.86 | 15.89 | 15.57 | 15.77 | 2,256,001 | -0.14(-0.90%) |
Apr 28, 2016 | 16.03 | 16.17 | 15.83 | 15.91 | 540,611 | -0.18(-1.15%) |
Apr 27, 2016 | 16.14 | 16.17 | 15.87 | 16.10 | 843,500 | +0.03(+0.21%) |
Apr 26, 2016 | 15.92 | 16.07 | 15.82 | 16.07 | 920,832 | +0.17(+1.06%) |
Apr 25, 2016 | 15.79 | 15.91 | 15.73 | 15.90 | 584,545 | +0.11(+0.69%) |
Apr 22, 2016 | 15.50 | 15.84 | 15.50 | 15.79 | 1,241,827 | +0.29(+1.90%) |
Apr 21, 2016 | 15.70 | 15.84 | 15.49 | 15.49 | 623,383 | -0.17(-1.07%) |
Apr 20, 2016 | 15.75 | 15.96 | 15.49 | 15.66 | 1,016,158 | -0.12(-0.75%) |
Apr 19, 2016 | 15.83 | 15.88 | 15.73 | 15.78 | 1,221,417 | +0.03(+0.16%) |
Apr 18, 2016 | 15.54 | 15.77 | 15.40 | 15.75 | 752,372 | +0.17(+1.08%) |
Apr 15, 2016 | 15.35 | 15.61 | 15.25 | 15.59 | 720,510 | +0.26(+1.70%) |
Apr 14, 2016 | 15.46 | 15.47 | 15.29 | 15.33 | 581,198 | -0.16(-1.03%) |
Apr 13, 2016 | 15.20 | 15.49 | 15.09 | 15.49 | 956,653 | +0.32(+2.11%) |
Apr 12, 2016 | 15.31 | 15.38 | 15.15 | 15.17 | 6,476,434 | +0.03(+0.22%) |
Apr 11, 2016 | 15.05 | 15.20 | 14.91 | 15.13 | 135,233 | +0.13(+0.90%) |
Apr 08, 2016 | 15.11 | 15.22 | 14.91 | 15.00 | 298,367 | -0.04(-0.28%) |
Apr 07, 2016 | 14.94 | 15.07 | 14.79 | 15.04 | 512,714 | +0.03(+0.22%) |
Apr 06, 2016 | 14.98 | 15.05 | 14.87 | 15.01 | 248,258 | +0.01(+0.06%) |
Apr 05, 2016 | 15.08 | 15.12 | 14.92 | 15.00 | 231,118 | -0.13(-0.83%) |
Apr 04, 2016 | 15.30 | 15.30 | 15.08 | 15.12 | 165,667 | -0.17(-1.10%) |
Apr 01, 2016 | 15.17 | 15.30 | 15.11 | 15.29 | 228,955 | +0.03(+0.22%) |
Mar 31, 2016 | 15.28 | 15.33 | 15.10 | 15.26 | 304,402 | +0.03(+0.17%) |
Mar 30, 2016 | 15.31 | 15.31 | 15.20 | 15.23 | 226,180 | -0.03(-0.22%) |
Mar 29, 2016 | 14.78 | 15.32 | 14.78 | 15.27 | 366,494 | +0.50(+3.39%) |
Mar 28, 2016 | 14.73 | 14.87 | 14.68 | 14.77 | 172,128 | +0.09(+0.63%) |
Mar 24, 2016 | 14.76 | 14.68 | 14.68 | 14.68 | 398,287 | -0.09(-0.62%) |
Mar 23, 2016 | 14.97 | 15.01 | 14.75 | 14.77 | 444,172 | -0.26(-1.72%) |
Mar 22, 2016 | 14.84 | 15.06 | 14.70 | 15.03 | 312,003 | +0.18(+1.18%) |
Mar 21, 2016 | 15.25 | 15.38 | 14.82 | 14.85 | 429,701 | -0.46(-3.00%) |
Mar 18, 2016 | 15.22 | 15.38 | 15.06 | 15.31 | 1,564,354 | +0.18(+1.16%) |
Mar 17, 2016 | 14.79 | 15.18 | 14.73 | 15.13 | 642,182 | +0.34(+2.31%) |
Mar 16, 2016 | 14.53 | 14.88 | 14.52 | 14.79 | 199,762 | +0.20(+1.37%) |
Mar 15, 2016 | 14.40 | 14.66 | 14.33 | 14.59 | 248,001 | +0.18(+1.21%) |
Mar 14, 2016 | 14.68 | 14.78 | 14.40 | 14.42 | 164,727 | -0.28(-1.87%) |
Mar 11, 2016 | 14.53 | 14.69 | 14.46 | 14.69 | 316,237 | +0.28(+1.91%) |
Mar 10, 2016 | 14.56 | 14.66 | 14.30 | 14.42 | 202,483 | -0.02(-0.12%) |
Mar 09, 2016 | 14.34 | 14.57 | 14.34 | 14.43 | 205,822 | +0.08(+0.58%) |
Mar 08, 2016 | 14.38 | 14.58 | 14.24 | 14.35 | 282,626 | -0.03(-0.17%) |
Mar 07, 2016 | 14.22 | 14.46 | 14.18 | 14.38 | 293,972 | +0.12(+0.82%) |
Mar 04, 2016 | 14.28 | 14.32 | 14.08 | 14.26 | 317,663 | -0.03(-0.18%) |
Mar 03, 2016 | 14.31 | 14.35 | 14.12 | 14.28 | 328,483 | -0.05(-0.35%) |
Mar 02, 2016 | 14.22 | 14.34 | 14.18 | 14.33 | 347,951 | +0.05(+0.35%) |