Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.48 | 16.57 | 16.35 | 16.41 | 3,157,279 | -0.17(-1.00%) |
May 27, 2016 | 16.61 | 16.57 | 16.57 | 16.57 | 1,444,804 | +0.06(+0.33%) |
May 26, 2016 | 16.61 | 16.64 | 16.50 | 16.52 | 1,561,250 | +0.18(+1.11%) |
May 25, 2016 | 16.32 | 16.39 | 16.31 | 16.34 | 1,868,426 | +0.12(+0.73%) |
May 24, 2016 | 16.12 | 16.26 | 16.12 | 16.22 | 2,043,401 | +0.03(+0.20%) |
May 23, 2016 | 16.16 | 16.24 | 16.12 | 16.19 | 2,282,646 | +0.13(+0.79%) |
May 20, 2016 | 16.10 | 16.15 | 16.05 | 16.06 | 1,448,229 | +0.09(+0.54%) |
May 19, 2016 | 15.93 | 15.99 | 15.87 | 15.97 | 2,015,055 | -0.10(-0.64%) |
May 18, 2016 | 16.07 | 16.23 | 15.98 | 16.08 | 2,910,770 | +0.03(+0.20%) |
May 17, 2016 | 16.13 | 16.24 | 16.01 | 16.05 | 2,158,229 | -0.02(-0.10%) |
May 16, 2016 | 16.01 | 16.14 | 15.99 | 16.06 | 2,536,000 | +0.11(+0.69%) |
May 13, 2016 | 16.05 | 16.16 | 15.89 | 15.95 | 2,461,095 | -0.40(-2.46%) |
May 12, 2016 | 16.50 | 16.51 | 16.25 | 16.35 | 2,047,407 | +0.01(+0.05%) |
May 11, 2016 | 16.39 | 16.46 | 16.31 | 16.35 | 1,667,069 | +0.01(+0.05%) |
May 10, 2016 | 16.15 | 16.35 | 16.15 | 16.34 | 2,119,429 | +0.23(+1.42%) |
May 09, 2016 | 16.21 | 16.23 | 16.10 | 16.11 | 3,609,523 | -0.16(-0.97%) |
May 06, 2016 | 16.19 | 16.29 | 16.17 | 16.27 | 3,300,086 | +0.05(+0.29%) |
May 05, 2016 | 16.41 | 16.41 | 16.17 | 16.22 | 1,549,544 | -0.12(-0.72%) |
May 04, 2016 | 16.50 | 16.53 | 16.29 | 16.34 | 2,362,963 | -0.26(-1.57%) |
May 03, 2016 | 16.70 | 16.71 | 16.56 | 16.60 | 3,041,309 | -0.17(-0.99%) |
May 02, 2016 | 16.72 | 16.78 | 16.65 | 16.76 | 2,622,942 | +0.09(+0.57%) |
Apr 29, 2016 | 16.68 | 16.75 | 16.59 | 16.67 | 3,738,229 | +0.15(+0.91%) |
Apr 28, 2016 | 16.54 | 16.68 | 16.48 | 16.52 | 1,732,545 | -0.13(-0.76%) |
Apr 27, 2016 | 16.57 | 16.69 | 16.50 | 16.65 | 1,553,692 | +0.13(+0.81%) |
Apr 26, 2016 | 16.49 | 16.54 | 16.45 | 16.51 | 2,303,027 | +0.25(+1.55%) |
Apr 25, 2016 | 16.28 | 16.33 | 16.22 | 16.26 | 2,013,015 | -0.15(-0.91%) |
Apr 22, 2016 | 16.38 | 16.43 | 16.34 | 16.41 | 1,639,935 | +0.07(+0.44%) |
Apr 21, 2016 | 16.35 | 16.46 | 16.28 | 16.34 | 3,421,705 | -0.15(-0.91%) |
Apr 20, 2016 | 16.46 | 16.61 | 16.43 | 16.49 | 4,014,811 | +0.49(+3.06%) |
Apr 19, 2016 | 16.01 | 16.09 | 15.96 | 16.00 | 2,314,667 | +0.21(+1.35%) |
Apr 18, 2016 | 15.59 | 15.81 | 15.59 | 15.79 | 2,009,560 | +0.16(+1.01%) |
Apr 15, 2016 | 15.62 | 15.71 | 15.60 | 15.63 | 1,928,634 | -0.05(-0.30%) |
Apr 14, 2016 | 15.69 | 15.72 | 15.64 | 15.67 | 1,147,329 | +0.06(+0.35%) |
Apr 13, 2016 | 15.61 | 15.63 | 15.53 | 15.62 | 1,376,551 | +0.06(+0.36%) |
Apr 12, 2016 | 15.43 | 15.60 | 15.37 | 15.56 | 1,929,300 | +0.25(+1.65%) |
Apr 11, 2016 | 15.37 | 15.45 | 15.31 | 15.31 | 1,656,260 | +0.02(+0.10%) |
Apr 08, 2016 | 15.19 | 15.37 | 15.19 | 15.30 | 1,543,146 | +0.31(+2.06%) |
Apr 07, 2016 | 15.04 | 15.11 | 14.95 | 14.99 | 1,988,607 | -0.17(-1.15%) |
Apr 06, 2016 | 15.02 | 15.18 | 14.97 | 15.16 | 3,495,860 | +0.09(+0.58%) |
Apr 05, 2016 | 15.04 | 15.15 | 15.01 | 15.07 | 2,121,296 | -0.24(-1.55%) |
Apr 04, 2016 | 15.43 | 15.46 | 15.26 | 15.31 | 2,307,843 | +0.09(+0.62%) |
Apr 01, 2016 | 15.02 | 15.23 | 15.01 | 15.22 | 2,142,047 | -0.12(-0.77%) |
Mar 31, 2016 | 15.37 | 15.41 | 15.30 | 15.34 | 1,965,390 | -0.13(-0.82%) |
Mar 30, 2016 | 15.45 | 15.53 | 15.41 | 15.46 | 2,313,929 | +0.32(+2.14%) |
Mar 29, 2016 | 14.92 | 15.15 | 14.88 | 15.14 | 1,215,547 | +0.15(+1.00%) |
Mar 28, 2016 | 14.96 | 15.04 | 14.95 | 14.99 | 767,978 | +0.04(+0.26%) |
Mar 24, 2016 | 14.85 | 14.95 | 14.95 | 14.95 | 1,662,873 | -0.13(-0.84%) |
Mar 23, 2016 | 15.16 | 15.16 | 15.06 | 15.07 | 1,653,588 | -0.12(-0.78%) |
Mar 22, 2016 | 15.13 | 15.24 | 15.10 | 15.19 | 1,585,067 | +0.00(+0.00%) |
Mar 21, 2016 | 15.17 | 15.29 | 15.15 | 15.19 | 3,457,676 | -0.17(-1.08%) |
Mar 18, 2016 | 15.38 | 15.42 | 15.30 | 15.36 | 2,664,575 | +0.02(+0.15%) |
Mar 17, 2016 | 15.10 | 15.38 | 15.05 | 15.34 | 2,436,285 | +0.40(+2.70%) |
Mar 16, 2016 | 14.61 | 14.96 | 14.61 | 14.93 | 2,280,108 | +0.44(+3.05%) |
Mar 15, 2016 | 14.54 | 14.54 | 14.44 | 14.49 | 1,481,150 | -0.12(-0.81%) |
Mar 14, 2016 | 14.59 | 14.65 | 14.54 | 14.61 | 1,458,790 | -0.13(-0.91%) |
Mar 11, 2016 | 14.63 | 14.76 | 14.60 | 14.74 | 2,421,269 | +0.34(+2.36%) |
Mar 10, 2016 | 14.47 | 14.58 | 14.28 | 14.40 | 3,090,347 | +0.02(+0.16%) |
Mar 09, 2016 | 14.36 | 14.44 | 14.31 | 14.38 | 1,545,312 | -0.01(-0.05%) |
Mar 08, 2016 | 14.53 | 14.55 | 14.37 | 14.39 | 2,139,570 | -0.19(-1.30%) |
Mar 07, 2016 | 14.40 | 14.60 | 14.40 | 14.58 | 1,578,445 | +0.06(+0.38%) |
Mar 04, 2016 | 14.44 | 14.60 | 14.40 | 14.52 | 3,069,622 | -0.09(-0.65%) |
Mar 03, 2016 | 14.50 | 14.62 | 14.50 | 14.62 | 1,610,172 | +0.23(+1.59%) |
Mar 02, 2016 | 14.23 | 14.40 | 14.19 | 14.39 | 2,449,376 | +0.02(+0.11%) |