Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.24 | 16.33 | 16.10 | 16.29 | 1,391,516 | +0.04(+0.22%) |
May 27, 2016 | 16.18 | 16.25 | 16.25 | 16.25 | 1,004,322 | +0.09(+0.54%) |
May 26, 2016 | 15.98 | 16.17 | 15.94 | 16.16 | 960,169 | +0.19(+1.19%) |
May 25, 2016 | 16.01 | 16.04 | 15.79 | 15.97 | 1,305,938 | -0.04(-0.22%) |
May 24, 2016 | 15.78 | 16.02 | 15.76 | 16.01 | 1,449,714 | +0.32(+2.06%) |
May 23, 2016 | 15.66 | 15.77 | 15.60 | 15.69 | 820,666 | +0.06(+0.39%) |
May 20, 2016 | 15.54 | 15.64 | 15.47 | 15.62 | 1,847,831 | +0.09(+0.59%) |
May 19, 2016 | 15.61 | 15.68 | 15.44 | 15.53 | 1,020,795 | -0.22(-1.37%) |
May 18, 2016 | 15.88 | 15.95 | 15.57 | 15.75 | 1,347,730 | -0.16(-1.00%) |
May 17, 2016 | 16.23 | 16.25 | 15.79 | 15.91 | 1,605,707 | -0.37(-2.30%) |
May 16, 2016 | 15.97 | 16.40 | 15.97 | 16.28 | 2,028,615 | +0.31(+1.92%) |
May 13, 2016 | 15.84 | 15.98 | 15.73 | 15.97 | 1,627,056 | +0.09(+0.58%) |
May 12, 2016 | 15.81 | 15.95 | 15.64 | 15.88 | 1,492,918 | +0.11(+0.68%) |
May 11, 2016 | 15.92 | 15.97 | 15.43 | 15.77 | 1,892,620 | -0.18(-1.11%) |
May 10, 2016 | 16.16 | 16.16 | 15.88 | 15.95 | 2,840,887 | -0.14(-0.85%) |
May 09, 2016 | 15.99 | 16.16 | 15.95 | 16.09 | 1,683,231 | +0.14(+0.86%) |
May 06, 2016 | 15.75 | 15.98 | 15.67 | 15.95 | 1,297,839 | +0.19(+1.22%) |
May 05, 2016 | 16.01 | 16.02 | 15.60 | 15.76 | 1,669,256 | -0.02(-0.13%) |
May 04, 2016 | 15.60 | 15.88 | 15.60 | 15.78 | 1,945,003 | +0.12(+0.75%) |
May 03, 2016 | 15.63 | 15.74 | 15.51 | 15.66 | 735,225 | +0.05(+0.29%) |
May 02, 2016 | 15.40 | 15.62 | 15.39 | 15.62 | 881,371 | +0.25(+1.65%) |
Apr 29, 2016 | 15.33 | 15.48 | 15.25 | 15.36 | 1,301,499 | -0.07(-0.46%) |
Apr 28, 2016 | 15.38 | 15.55 | 15.38 | 15.43 | 687,409 | -0.05(-0.33%) |
Apr 27, 2016 | 15.39 | 15.51 | 15.31 | 15.48 | 770,806 | +0.05(+0.30%) |
Apr 26, 2016 | 15.36 | 15.53 | 15.32 | 15.44 | 707,484 | +0.13(+0.86%) |
Apr 25, 2016 | 15.00 | 15.30 | 15.00 | 15.31 | 551,787 | +0.24(+1.62%) |
Apr 22, 2016 | 15.00 | 15.17 | 14.94 | 15.06 | 792,088 | +0.12(+0.82%) |
Apr 21, 2016 | 15.33 | 15.41 | 14.93 | 14.94 | 1,135,804 | -0.42(-2.71%) |
Apr 20, 2016 | 15.69 | 15.71 | 15.34 | 15.36 | 1,043,411 | -0.37(-2.32%) |
Apr 19, 2016 | 15.62 | 15.73 | 15.58 | 15.72 | 512,874 | +0.06(+0.36%) |
Apr 18, 2016 | 15.59 | 15.67 | 15.42 | 15.67 | 716,713 | +0.08(+0.49%) |
Apr 15, 2016 | 15.43 | 15.59 | 15.43 | 15.59 | 859,937 | +0.14(+0.92%) |
Apr 14, 2016 | 15.47 | 15.48 | 15.39 | 15.45 | 531,524 | -0.04(-0.26%) |
Apr 13, 2016 | 15.61 | 15.61 | 15.39 | 15.49 | 1,187,631 | -0.07(-0.42%) |
Apr 12, 2016 | 15.43 | 15.58 | 15.43 | 15.56 | 659,499 | +0.11(+0.72%) |
Apr 11, 2016 | 15.45 | 15.55 | 15.44 | 15.44 | 689,784 | +0.04(+0.26%) |
Apr 08, 2016 | 15.35 | 15.43 | 15.26 | 15.40 | 1,358,321 | +0.11(+0.73%) |
Apr 07, 2016 | 15.31 | 15.36 | 15.21 | 15.29 | 1,196,822 | -0.07(-0.43%) |
Apr 06, 2016 | 15.46 | 15.46 | 15.28 | 15.36 | 1,147,449 | -0.14(-0.88%) |
Apr 05, 2016 | 15.56 | 15.67 | 15.49 | 15.49 | 1,235,654 | -0.19(-1.20%) |
Apr 04, 2016 | 15.51 | 15.70 | 15.51 | 15.68 | 1,075,165 | +0.16(+1.01%) |
Apr 01, 2016 | 15.60 | 15.64 | 15.48 | 15.52 | 1,380,381 | -0.15(-0.94%) |
Mar 31, 2016 | 15.50 | 15.71 | 15.41 | 15.67 | 1,498,293 | +0.12(+0.75%) |
Mar 30, 2016 | 15.73 | 15.77 | 15.55 | 15.56 | 745,216 | -0.14(-0.91%) |
Mar 29, 2016 | 15.25 | 15.72 | 15.25 | 15.70 | 1,608,741 | +0.46(+3.00%) |
Mar 28, 2016 | 15.17 | 15.29 | 15.12 | 15.24 | 797,786 | +0.10(+0.67%) |
Mar 24, 2016 | 15.12 | 15.14 | 15.14 | 15.14 | 1,229,544 | -0.03(-0.17%) |
Mar 23, 2016 | 15.24 | 15.28 | 15.08 | 15.16 | 1,491,808 | +0.12(+0.78%) |
Mar 22, 2016 | 14.97 | 15.08 | 14.95 | 15.05 | 1,431,811 | +0.06(+0.37%) |
Mar 21, 2016 | 15.27 | 15.29 | 14.96 | 14.99 | 1,718,474 | -0.31(-2.02%) |
Mar 18, 2016 | 15.24 | 15.40 | 15.16 | 15.30 | 4,273,259 | +0.06(+0.40%) |
Mar 17, 2016 | 15.11 | 15.30 | 15.06 | 15.24 | 1,245,399 | +0.14(+0.94%) |
Mar 16, 2016 | 14.98 | 15.12 | 14.88 | 15.10 | 629,284 | +0.10(+0.68%) |
Mar 15, 2016 | 14.89 | 15.07 | 14.89 | 15.00 | 823,508 | +0.04(+0.24%) |
Mar 14, 2016 | 15.05 | 15.11 | 14.94 | 14.96 | 943,873 | -0.13(-0.87%) |
Mar 11, 2016 | 15.01 | 15.16 | 14.93 | 15.09 | 1,436,053 | +0.22(+1.50%) |
Mar 10, 2016 | 15.01 | 15.05 | 14.75 | 14.87 | 1,392,690 | -0.05(-0.31%) |
Mar 09, 2016 | 14.86 | 15.08 | 14.84 | 14.92 | 1,560,194 | +0.05(+0.31%) |
Mar 08, 2016 | 14.83 | 15.00 | 14.80 | 14.87 | 1,552,158 | +0.03(+0.17%) |
Mar 07, 2016 | 14.92 | 14.98 | 14.73 | 14.84 | 2,048,137 | -0.12(-0.81%) |
Mar 04, 2016 | 15.20 | 15.21 | 14.97 | 14.97 | 33,233,896 | -0.21(-1.40%) |
Mar 03, 2016 | 15.08 | 15.18 | 14.99 | 15.18 | 1,126,174 | +0.12(+0.81%) |
Mar 02, 2016 | 14.97 | 15.07 | 14.91 | 15.06 | 1,365,274 | +0.08(+0.54%) |