Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.48 | 16.69 | 16.35 | 16.69 | 498,821 | +0.17(+1.00%) |
May 27, 2016 | 16.37 | 16.52 | 16.52 | 16.52 | 69,668 | +0.19(+1.15%) |
May 26, 2016 | 16.34 | 16.42 | 16.22 | 16.34 | 77,171 | -0.03(-0.18%) |
May 25, 2016 | 16.40 | 16.57 | 16.35 | 16.37 | 98,810 | -0.03(-0.18%) |
May 24, 2016 | 15.98 | 16.42 | 15.94 | 16.40 | 129,277 | +0.41(+2.54%) |
May 23, 2016 | 16.00 | 16.03 | 15.85 | 15.99 | 155,900 | +0.02(+0.14%) |
May 20, 2016 | 15.79 | 16.04 | 15.64 | 15.97 | 183,890 | +0.23(+1.48%) |
May 19, 2016 | 15.77 | 15.82 | 15.57 | 15.73 | 177,812 | -0.13(-0.81%) |
May 18, 2016 | 15.35 | 15.86 | 15.28 | 15.86 | 120,814 | +0.46(+2.98%) |
May 17, 2016 | 15.64 | 15.71 | 15.28 | 15.40 | 273,663 | -0.24(-1.54%) |
May 16, 2016 | 15.47 | 15.77 | 15.47 | 15.64 | 204,721 | +0.23(+1.51%) |
May 13, 2016 | 15.23 | 15.43 | 15.23 | 15.41 | 225,279 | +0.13(+0.84%) |
May 12, 2016 | 15.20 | 15.31 | 15.13 | 15.28 | 120,573 | +0.11(+0.69%) |
May 11, 2016 | 15.19 | 15.28 | 15.11 | 15.18 | 111,116 | +0.01(+0.05%) |
May 10, 2016 | 15.04 | 15.23 | 14.94 | 15.17 | 126,443 | +0.16(+1.05%) |
May 09, 2016 | 15.04 | 15.12 | 14.86 | 15.01 | 94,540 | -0.01(-0.05%) |
May 06, 2016 | 14.97 | 15.06 | 14.85 | 15.02 | 124,486 | -0.02(-0.10%) |
May 05, 2016 | 15.45 | 15.45 | 15.02 | 15.04 | 133,475 | -0.37(-2.39%) |
May 04, 2016 | 15.65 | 15.74 | 15.19 | 15.40 | 185,707 | -0.26(-1.63%) |
May 03, 2016 | 15.71 | 15.98 | 15.61 | 15.66 | 167,842 | -0.08(-0.53%) |
May 02, 2016 | 15.37 | 16.13 | 15.25 | 15.74 | 879,068 | +0.37(+2.40%) |
Apr 29, 2016 | 15.62 | 15.67 | 15.28 | 15.37 | 133,898 | -0.22(-1.40%) |
Apr 28, 2016 | 15.72 | 15.79 | 15.55 | 15.59 | 73,543 | -0.11(-0.72%) |
Apr 27, 2016 | 15.66 | 15.77 | 15.57 | 15.70 | 79,745 | +0.05(+0.29%) |
Apr 26, 2016 | 15.76 | 15.79 | 15.53 | 15.66 | 85,304 | -0.05(-0.34%) |
Apr 25, 2016 | 15.76 | 15.76 | 15.22 | 15.71 | 65,746 | -0.04(-0.24%) |
Apr 22, 2016 | 15.79 | 15.90 | 15.66 | 15.75 | 78,527 | -0.08(-0.48%) |
Apr 21, 2016 | 15.95 | 15.98 | 15.80 | 15.82 | 83,502 | -0.02(-0.09%) |
Apr 20, 2016 | 15.64 | 15.90 | 15.62 | 15.84 | 73,040 | +0.17(+1.10%) |
Apr 19, 2016 | 15.41 | 15.73 | 15.39 | 15.67 | 101,171 | +0.25(+1.60%) |
Apr 18, 2016 | 15.38 | 15.46 | 15.25 | 15.42 | 154,043 | -0.04(-0.24%) |
Apr 15, 2016 | 15.44 | 15.57 | 15.38 | 15.46 | 65,925 | -0.03(-0.19%) |
Apr 14, 2016 | 15.52 | 15.74 | 15.42 | 15.49 | 42,646 | -0.01(-0.05%) |
Apr 13, 2016 | 15.04 | 15.58 | 15.04 | 15.50 | 127,596 | +0.46(+3.03%) |
Apr 12, 2016 | 14.55 | 15.06 | 14.55 | 15.04 | 92,654 | +0.44(+3.02%) |
Apr 11, 2016 | 14.79 | 15.02 | 14.59 | 14.60 | 84,364 | -0.10(-0.66%) |
Apr 08, 2016 | 14.54 | 14.74 | 14.47 | 14.70 | 87,168 | +0.44(+3.09%) |
Apr 07, 2016 | 14.53 | 14.78 | 14.17 | 14.26 | 120,740 | -0.37(-2.55%) |
Apr 06, 2016 | 14.61 | 14.72 | 14.50 | 14.63 | 83,707 | -0.04(-0.25%) |
Apr 05, 2016 | 14.88 | 14.88 | 14.65 | 14.67 | 74,182 | -0.33(-2.19%) |
Apr 04, 2016 | 15.18 | 15.31 | 14.98 | 15.00 | 93,584 | -0.25(-1.66%) |
Apr 01, 2016 | 15.23 | 15.41 | 15.03 | 15.25 | 103,487 | -0.03(-0.20%) |
Mar 31, 2016 | 15.23 | 15.41 | 15.22 | 15.28 | 103,322 | -0.01(-0.10%) |
Mar 30, 2016 | 15.23 | 15.37 | 15.11 | 15.29 | 98,411 | +0.08(+0.54%) |
Mar 29, 2016 | 15.13 | 15.23 | 14.91 | 15.21 | 175,340 | +0.13(+0.84%) |
Mar 28, 2016 | 15.11 | 15.26 | 14.98 | 15.08 | 58,697 | +0.03(+0.20%) |
Mar 24, 2016 | 15.22 | 15.06 | 15.06 | 15.06 | 35,654 | -0.21(-1.37%) |
Mar 23, 2016 | 15.38 | 15.38 | 15.14 | 15.26 | 107,557 | -0.18(-1.16%) |
Mar 22, 2016 | 15.43 | 15.55 | 15.29 | 15.44 | 85,555 | -0.08(-0.53%) |
Mar 21, 2016 | 15.66 | 15.68 | 15.37 | 15.53 | 106,966 | -0.11(-0.72%) |
Mar 18, 2016 | 15.28 | 15.64 | 15.26 | 15.64 | 216,801 | +0.46(+3.05%) |
Mar 17, 2016 | 14.96 | 15.25 | 14.78 | 15.17 | 74,646 | +0.24(+1.60%) |
Mar 16, 2016 | 14.97 | 15.13 | 14.89 | 14.94 | 87,599 | +0.01(+0.05%) |
Mar 15, 2016 | 14.90 | 15.02 | 14.85 | 14.93 | 66,106 | +0.03(+0.20%) |
Mar 14, 2016 | 15.04 | 15.06 | 14.85 | 14.90 | 49,467 | -0.14(-0.94%) |
Mar 11, 2016 | 14.85 | 15.09 | 14.84 | 15.04 | 64,267 | +0.25(+1.72%) |
Mar 10, 2016 | 14.85 | 14.87 | 14.71 | 14.79 | 85,999 | -0.04(-0.25%) |
Mar 09, 2016 | 15.00 | 15.01 | 14.71 | 14.82 | 85,728 | -0.10(-0.65%) |
Mar 08, 2016 | 14.88 | 15.08 | 14.80 | 14.92 | 101,568 | -0.06(-0.40%) |
Mar 07, 2016 | 14.59 | 15.03 | 14.56 | 14.98 | 78,336 | +0.26(+1.77%) |
Mar 04, 2016 | 14.70 | 14.86 | 14.56 | 14.72 | 115,655 | +0.02(+0.15%) |
Mar 03, 2016 | 14.47 | 14.77 | 14.22 | 14.70 | 87,229 | +0.23(+1.60%) |
Mar 02, 2016 | 14.41 | 14.49 | 14.32 | 14.47 | 75,410 | +0.02(+0.16%) |