Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.48 | 16.51 | 16.27 | 16.32 | 114,131 | +0.02(+0.12%) |
May 27, 2016 | 16.30 | 16.30 | 16.30 | 0 | -0.11(-0.64%) | |
May 26, 2016 | 16.39 | 16.44 | 16.34 | 16.41 | 210,116 | +0.21(+1.27%) |
May 25, 2016 | 16.22 | 16.32 | 16.16 | 16.20 | 1,693,300 | +0.32(+2.05%) |
May 24, 2016 | 15.67 | 15.90 | 15.65 | 15.88 | 200,964 | +0.40(+2.62%) |
May 23, 2016 | 15.45 | 15.50 | 15.41 | 15.47 | 181,797 | +0.03(+0.19%) |
May 20, 2016 | 15.44 | 15.51 | 15.41 | 15.44 | 126,463 | +0.06(+0.39%) |
May 19, 2016 | 15.40 | 15.42 | 15.27 | 15.38 | 166,335 | -0.04(-0.26%) |
May 18, 2016 | 15.36 | 15.60 | 15.32 | 15.42 | 227,684 | -0.12(-0.74%) |
May 17, 2016 | 15.57 | 15.62 | 15.47 | 15.54 | 816,353 | -0.10(-0.61%) |
May 16, 2016 | 15.68 | 15.68 | 15.51 | 15.63 | 215,415 | +0.14(+0.90%) |
May 13, 2016 | 15.56 | 15.68 | 15.23 | 15.49 | 202,219 | -0.10(-0.64%) |
May 12, 2016 | 15.83 | 15.85 | 15.51 | 15.59 | 126,783 | -0.15(-0.95%) |
May 11, 2016 | 15.92 | 15.95 | 15.74 | 15.74 | 229,970 | -0.45(-2.78%) |
May 10, 2016 | 16.09 | 16.19 | 16.04 | 16.19 | 232,835 | +0.15(+0.94%) |
May 09, 2016 | 16.04 | 16.13 | 16.01 | 16.04 | 245,495 | +0.07(+0.47%) |
May 06, 2016 | 15.80 | 16.01 | 15.80 | 15.96 | 184,990 | +0.04(+0.28%) |
May 05, 2016 | 15.96 | 16.01 | 15.87 | 15.92 | 1,089,005 | -0.50(-3.03%) |
May 04, 2016 | 16.39 | 16.54 | 16.38 | 16.42 | 298,769 | -0.42(-2.51%) |
May 03, 2016 | 17.19 | 17.19 | 16.60 | 16.84 | 369,747 | +0.00(+0.00%) |
May 02, 2016 | 16.79 | 17.10 | 16.70 | 16.84 | 567,394 | -0.20(-1.17%) |
Apr 29, 2016 | 17.02 | 17.06 | 16.92 | 17.04 | 140,485 | -0.05(-0.32%) |
Apr 28, 2016 | 17.06 | 17.24 | 17.03 | 17.09 | 181,525 | -0.14(-0.84%) |
Apr 27, 2016 | 17.02 | 17.24 | 17.02 | 17.24 | 154,539 | -0.05(-0.29%) |
Apr 26, 2016 | 17.39 | 17.43 | 17.25 | 17.29 | 536,866 | -0.11(-0.63%) |
Apr 25, 2016 | 17.42 | 17.46 | 17.36 | 17.40 | 164,394 | -0.13(-0.74%) |
Apr 22, 2016 | 17.47 | 17.54 | 17.40 | 17.53 | 182,851 | +0.02(+0.11%) |
Apr 21, 2016 | 17.59 | 17.64 | 17.48 | 17.51 | 661,525 | -0.07(-0.40%) |
Apr 20, 2016 | 17.49 | 17.65 | 17.48 | 17.58 | 218,330 | +0.34(+1.97%) |
Apr 19, 2016 | 17.19 | 17.31 | 17.16 | 17.24 | 1,339,061 | +0.42(+2.50%) |
Apr 18, 2016 | 16.65 | 16.85 | 16.64 | 16.82 | 181,603 | +0.12(+0.72%) |
Apr 15, 2016 | 16.68 | 16.72 | 16.65 | 16.70 | 191,733 | +0.03(+0.18%) |
Apr 14, 2016 | 16.63 | 16.68 | 16.60 | 16.67 | 473,006 | +0.13(+0.79%) |
Apr 13, 2016 | 16.38 | 16.59 | 16.36 | 16.54 | 195,681 | +0.29(+1.78%) |
Apr 12, 2016 | 16.14 | 16.26 | 16.05 | 16.25 | 514,654 | +0.31(+1.98%) |
Apr 11, 2016 | 16.02 | 16.11 | 15.91 | 15.94 | 315,931 | +0.15(+0.92%) |
Apr 08, 2016 | 15.82 | 15.87 | 15.78 | 15.79 | 203,882 | +0.41(+2.67%) |
Apr 07, 2016 | 15.57 | 15.60 | 15.38 | 15.38 | 143,049 | -0.41(-2.60%) |
Apr 06, 2016 | 15.50 | 15.79 | 15.50 | 15.79 | 136,504 | +0.32(+2.07%) |
Apr 05, 2016 | 15.57 | 15.59 | 15.44 | 15.47 | 4,089,174 | -0.47(-2.95%) |
Apr 04, 2016 | 15.97 | 15.98 | 15.82 | 15.94 | 1,137,576 | -0.05(-0.31%) |
Apr 01, 2016 | 15.82 | 16.00 | 15.78 | 15.99 | 782,394 | -0.31(-1.90%) |
Mar 31, 2016 | 16.26 | 16.34 | 16.25 | 16.30 | 341,251 | -0.12(-0.73%) |
Mar 30, 2016 | 16.36 | 16.46 | 16.29 | 16.42 | 1,829,417 | +0.22(+1.36%) |
Mar 29, 2016 | 15.97 | 16.20 | 15.94 | 16.20 | 171,052 | +0.22(+1.38%) |
Mar 28, 2016 | 15.88 | 16.20 | 15.88 | 15.98 | 262,956 | +0.01(+0.06%) |
Mar 24, 2016 | 15.97 | 15.97 | 15.97 | 0 | -0.19(-1.18%) | |
Mar 23, 2016 | 16.25 | 16.26 | 16.12 | 16.16 | 271,566 | -0.05(-0.31%) |
Mar 22, 2016 | 16.13 | 16.29 | 16.11 | 16.21 | 181,145 | -0.04(-0.25%) |
Mar 21, 2016 | 16.27 | 16.42 | 16.22 | 16.25 | 261,604 | -0.02(-0.12%) |
Mar 18, 2016 | 16.28 | 16.35 | 16.26 | 16.27 | 132,108 | -0.16(-0.97%) |
Mar 17, 2016 | 16.37 | 16.47 | 16.32 | 16.43 | 218,310 | +0.07(+0.43%) |
Mar 16, 2016 | 16.15 | 16.44 | 16.11 | 16.36 | 603,450 | +0.15(+0.93%) |
Mar 15, 2016 | 16.13 | 16.21 | 16.10 | 16.21 | 212,890 | +0.02(+0.12%) |
Mar 14, 2016 | 16.15 | 16.25 | 16.11 | 16.19 | 236,124 | +0.01(+0.06%) |
Mar 11, 2016 | 16.02 | 16.18 | 16.01 | 16.18 | 158,237 | +0.66(+4.25%) |
Mar 10, 2016 | 15.72 | 15.81 | 15.37 | 15.52 | 218,920 | +0.02(+0.13%) |
Mar 09, 2016 | 15.61 | 15.64 | 15.50 | 15.50 | 197,868 | +0.05(+0.32%) |
Mar 08, 2016 | 15.53 | 15.54 | 15.42 | 15.45 | 223,893 | -0.03(-0.19%) |
Mar 07, 2016 | 15.37 | 15.56 | 15.33 | 15.48 | 266,080 | -0.01(-0.06%) |
Mar 04, 2016 | 15.47 | 15.48 | 15.43 | 15.49 | 203,942 | +0.01(+0.06%) |
Mar 03, 2016 | 15.33 | 15.52 | 15.30 | 15.48 | 302,873 | +0.02(+0.13%) |
Mar 02, 2016 | 15.31 | 15.46 | 15.26 | 15.46 | 666,148 | +0.26(+1.71%) |