Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.15 | 15.79 | 15.12 | 15.67 | 1,537,988 | +0.53(+3.50%) |
May 27, 2016 | 14.89 | 15.14 | 15.14 | 15.14 | 1,256,500 | +0.32(+2.16%) |
May 26, 2016 | 14.95 | 15.03 | 14.63 | 14.82 | 442,109 | -0.14(-0.94%) |
May 25, 2016 | 14.89 | 15.01 | 14.75 | 14.96 | 1,055,967 | +0.10(+0.67%) |
May 24, 2016 | 14.61 | 14.91 | 14.56 | 14.86 | 1,235,912 | +0.32(+2.20%) |
May 23, 2016 | 14.52 | 14.66 | 14.46 | 14.54 | 771,199 | -0.01(-0.07%) |
May 20, 2016 | 14.66 | 14.84 | 14.38 | 14.55 | 776,669 | +0.00(+0.00%) |
May 19, 2016 | 14.82 | 14.88 | 14.35 | 14.55 | 1,185,700 | -0.35(-2.35%) |
May 18, 2016 | 14.98 | 15.10 | 14.71 | 14.90 | 980,055 | -0.15(-1.00%) |
May 17, 2016 | 15.37 | 15.38 | 15.01 | 15.05 | 1,337,766 | -0.34(-2.21%) |
May 16, 2016 | 15.58 | 15.64 | 15.39 | 15.39 | 501,289 | -0.14(-0.90%) |
May 13, 2016 | 15.68 | 15.77 | 15.48 | 15.53 | 414,160 | -0.20(-1.27%) |
May 12, 2016 | 15.99 | 16.06 | 15.59 | 15.73 | 610,870 | -0.19(-1.19%) |
May 11, 2016 | 16.38 | 16.50 | 15.73 | 15.92 | 1,618,992 | -0.57(-3.46%) |
May 10, 2016 | 16.08 | 16.65 | 16.03 | 16.49 | 851,988 | +0.39(+2.42%) |
May 09, 2016 | 15.88 | 16.26 | 15.83 | 16.10 | 1,030,257 | +0.26(+1.64%) |
May 06, 2016 | 15.90 | 16.25 | 15.75 | 15.84 | 714,241 | -0.12(-0.75%) |
May 05, 2016 | 16.00 | 16.18 | 15.91 | 15.96 | 728,891 | +0.03(+0.19%) |
May 04, 2016 | 16.03 | 16.19 | 15.88 | 15.93 | 769,693 | -0.25(-1.55%) |
May 03, 2016 | 16.30 | 16.41 | 16.01 | 16.18 | 872,890 | -0.27(-1.64%) |
May 02, 2016 | 16.15 | 16.47 | 16.15 | 16.45 | 827,754 | +0.32(+1.98%) |
Apr 29, 2016 | 16.33 | 16.52 | 15.88 | 16.13 | 1,119,515 | -0.16(-0.98%) |
Apr 28, 2016 | 16.60 | 17.23 | 15.93 | 16.29 | 1,772,861 | -0.22(-1.33%) |
Apr 27, 2016 | 16.99 | 17.08 | 16.43 | 16.51 | 1,374,304 | -0.58(-3.39%) |
Apr 26, 2016 | 16.89 | 17.09 | 16.71 | 17.09 | 584,982 | +0.19(+1.12%) |
Apr 25, 2016 | 16.96 | 17.02 | 16.84 | 16.90 | 758,011 | -0.06(-0.35%) |
Apr 22, 2016 | 17.06 | 17.08 | 16.78 | 16.96 | 490,909 | -0.07(-0.41%) |
Apr 21, 2016 | 17.13 | 17.31 | 16.93 | 17.03 | 832,728 | -0.26(-1.50%) |
Apr 20, 2016 | 17.32 | 17.40 | 17.04 | 17.29 | 513,579 | -0.03(-0.17%) |
Apr 19, 2016 | 17.27 | 17.38 | 17.15 | 17.32 | 545,978 | +0.11(+0.64%) |
Apr 18, 2016 | 17.20 | 17.25 | 17.03 | 17.21 | 455,960 | -0.02(-0.12%) |
Apr 15, 2016 | 17.00 | 17.32 | 16.89 | 17.23 | 612,697 | +0.18(+1.06%) |
Apr 14, 2016 | 17.14 | 17.19 | 16.94 | 17.05 | 549,206 | -0.06(-0.35%) |
Apr 13, 2016 | 17.10 | 17.12 | 16.93 | 17.11 | 660,034 | +0.08(+0.47%) |
Apr 12, 2016 | 16.82 | 17.06 | 16.70 | 17.03 | 568,697 | +0.17(+1.01%) |
Apr 11, 2016 | 16.97 | 17.13 | 16.64 | 16.86 | 637,453 | -0.07(-0.41%) |
Apr 08, 2016 | 16.63 | 17.03 | 16.58 | 16.93 | 689,783 | +0.42(+2.54%) |
Apr 07, 2016 | 16.57 | 16.81 | 16.39 | 16.51 | 933,125 | -0.20(-1.20%) |
Apr 06, 2016 | 16.62 | 16.75 | 16.39 | 16.71 | 798,486 | +0.07(+0.42%) |
Apr 05, 2016 | 16.80 | 16.82 | 16.48 | 16.64 | 962,563 | -0.27(-1.60%) |
Apr 04, 2016 | 17.00 | 17.08 | 16.76 | 16.91 | 1,016,904 | -0.03(-0.18%) |
Apr 01, 2016 | 16.59 | 16.99 | 16.43 | 16.94 | 678,627 | +0.25(+1.50%) |
Mar 31, 2016 | 16.48 | 16.72 | 16.45 | 16.69 | 713,671 | +0.23(+1.40%) |
Mar 30, 2016 | 16.34 | 16.49 | 16.23 | 16.46 | 784,263 | +0.21(+1.29%) |
Mar 29, 2016 | 15.15 | 16.33 | 15.01 | 16.25 | 1,692,469 | +1.08(+7.12%) |
Mar 28, 2016 | 15.11 | 15.21 | 15.04 | 15.17 | 407,559 | +0.07(+0.46%) |
Mar 24, 2016 | 14.69 | 15.10 | 15.10 | 15.10 | 709,100 | +0.36(+2.44%) |
Mar 23, 2016 | 14.86 | 14.88 | 14.53 | 14.74 | 630,694 | -0.16(-1.07%) |
Mar 22, 2016 | 14.78 | 15.06 | 14.68 | 14.90 | 832,995 | +0.09(+0.61%) |
Mar 21, 2016 | 15.18 | 15.21 | 14.65 | 14.81 | 683,212 | -0.43(-2.82%) |
Mar 18, 2016 | 14.92 | 15.48 | 14.92 | 15.24 | 904,948 | +0.40(+2.70%) |
Mar 17, 2016 | 14.52 | 15.05 | 14.42 | 14.84 | 1,071,266 | +0.32(+2.20%) |
Mar 16, 2016 | 14.09 | 14.69 | 14.09 | 14.52 | 1,601,615 | +0.34(+2.40%) |
Mar 15, 2016 | 14.43 | 14.57 | 14.11 | 14.18 | 486,533 | -0.29(-2.00%) |
Mar 14, 2016 | 14.58 | 14.65 | 14.46 | 14.47 | 697,628 | -0.11(-0.75%) |
Mar 11, 2016 | 14.60 | 14.79 | 14.48 | 14.58 | 759,577 | +0.05(+0.34%) |
Mar 10, 2016 | 15.22 | 15.44 | 14.48 | 14.53 | 697,548 | -0.57(-3.77%) |
Mar 09, 2016 | 14.99 | 15.22 | 14.55 | 15.10 | 950,475 | +0.19(+1.27%) |
Mar 08, 2016 | 14.74 | 14.95 | 14.46 | 14.91 | 935,355 | +0.12(+0.81%) |
Mar 07, 2016 | 14.55 | 14.96 | 14.42 | 14.79 | 807,340 | +0.19(+1.34%) |
Mar 04, 2016 | 14.31 | 14.63 | 14.27 | 14.60 | 876,435 | +0.26(+1.78%) |
Mar 03, 2016 | 13.98 | 14.39 | 13.89 | 14.34 | 492,387 | +0.32(+2.28%) |
Mar 02, 2016 | 14.03 | 14.06 | 13.75 | 14.02 | 520,803 | -0.04(-0.28%) |