Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.80 | 15.81 | 15.62 | 15.75 | 550,341 | +0.01(+0.06%) |
May 27, 2016 | 15.62 | 15.74 | 15.74 | 15.74 | 274,710 | +0.17(+1.07%) |
May 26, 2016 | 15.57 | 15.85 | 15.31 | 15.57 | 498,596 | +0.09(+0.60%) |
May 25, 2016 | 15.40 | 15.60 | 15.29 | 15.48 | 649,914 | +0.16(+1.03%) |
May 24, 2016 | 15.28 | 15.41 | 15.21 | 15.32 | 1,084,735 | +0.17(+1.10%) |
May 23, 2016 | 15.41 | 15.47 | 15.12 | 15.15 | 661,879 | -0.22(-1.45%) |
May 20, 2016 | 15.29 | 15.40 | 15.29 | 15.38 | 552,384 | +0.20(+1.35%) |
May 19, 2016 | 15.10 | 15.29 | 15.00 | 15.17 | 738,975 | -0.01(-0.06%) |
May 18, 2016 | 15.14 | 15.25 | 14.89 | 15.18 | 573,743 | +0.02(+0.12%) |
May 17, 2016 | 15.20 | 15.20 | 14.89 | 15.16 | 1,426,835 | -0.02(-0.12%) |
May 16, 2016 | 15.18 | 15.25 | 14.91 | 15.18 | 519,921 | +0.08(+0.55%) |
May 13, 2016 | 15.24 | 15.31 | 15.02 | 15.10 | 377,607 | -0.14(-0.91%) |
May 12, 2016 | 15.22 | 15.26 | 14.93 | 15.24 | 1,194,224 | +0.08(+0.55%) |
May 11, 2016 | 15.33 | 15.33 | 15.00 | 15.15 | 766,815 | -0.16(-1.03%) |
May 10, 2016 | 15.40 | 15.46 | 15.16 | 15.31 | 484,543 | +0.05(+0.30%) |
May 09, 2016 | 15.34 | 15.36 | 15.13 | 15.27 | 365,705 | -0.06(-0.36%) |
May 06, 2016 | 15.07 | 15.55 | 14.95 | 15.32 | 497,027 | +0.23(+1.53%) |
May 05, 2016 | 14.93 | 15.29 | 14.79 | 15.09 | 1,123,389 | -0.34(-2.22%) |
May 04, 2016 | 15.44 | 15.71 | 15.28 | 15.43 | 500,410 | -0.09(-0.60%) |
May 03, 2016 | 15.69 | 16.36 | 15.09 | 15.53 | 1,157,411 | -0.28(-1.76%) |
May 02, 2016 | 15.85 | 16.01 | 15.78 | 15.80 | 479,271 | +0.05(+0.29%) |
Apr 29, 2016 | 16.23 | 16.23 | 15.65 | 15.76 | 729,747 | -0.46(-2.85%) |
Apr 28, 2016 | 16.64 | 16.88 | 15.77 | 16.22 | 1,492,621 | +0.09(+0.57%) |
Apr 27, 2016 | 16.17 | 16.55 | 15.68 | 16.13 | 951,576 | -0.98(-5.74%) |
Apr 26, 2016 | 16.77 | 17.13 | 16.69 | 17.11 | 365,340 | +0.37(+2.21%) |
Apr 25, 2016 | 16.85 | 16.87 | 16.63 | 16.74 | 316,486 | -0.20(-1.20%) |
Apr 22, 2016 | 16.63 | 16.98 | 16.57 | 16.94 | 514,827 | +0.38(+2.29%) |
Apr 21, 2016 | 16.59 | 16.78 | 16.46 | 16.56 | 289,880 | +0.02(+0.11%) |
Apr 20, 2016 | 16.60 | 16.89 | 16.40 | 16.54 | 390,405 | -0.11(-0.67%) |
Apr 19, 2016 | 16.84 | 16.95 | 16.29 | 16.66 | 538,775 | -0.11(-0.66%) |
Apr 18, 2016 | 16.59 | 16.80 | 16.06 | 16.77 | 363,804 | +0.00(+0.00%) |
Apr 15, 2016 | 16.67 | 16.89 | 16.62 | 16.77 | 331,570 | +0.03(+0.17%) |
Apr 14, 2016 | 17.03 | 17.18 | 16.61 | 16.74 | 560,182 | -0.23(-1.36%) |
Apr 13, 2016 | 16.42 | 17.16 | 16.42 | 16.97 | 1,559,580 | +0.66(+4.03%) |
Apr 12, 2016 | 16.23 | 16.42 | 16.16 | 16.31 | 1,431,460 | +0.05(+0.28%) |
Apr 11, 2016 | 16.52 | 16.66 | 16.17 | 16.27 | 323,653 | -0.11(-0.68%) |
Apr 08, 2016 | 16.86 | 16.86 | 16.29 | 16.38 | 632,915 | -0.31(-1.83%) |
Apr 07, 2016 | 16.29 | 16.80 | 16.09 | 16.68 | 1,311,236 | -0.43(-2.49%) |
Apr 06, 2016 | 16.61 | 17.32 | 16.54 | 17.11 | 806,677 | +0.56(+3.41%) |
Apr 05, 2016 | 16.54 | 16.81 | 16.34 | 16.54 | 1,642,107 | -0.12(-0.72%) |
Apr 04, 2016 | 16.91 | 16.91 | 16.55 | 16.66 | 532,902 | -0.22(-1.32%) |
Apr 01, 2016 | 17.01 | 17.14 | 16.79 | 16.89 | 583,041 | -0.28(-1.62%) |
Mar 31, 2016 | 17.19 | 17.28 | 16.99 | 17.16 | 688,858 | -0.05(-0.27%) |
Mar 30, 2016 | 17.07 | 17.28 | 16.66 | 17.21 | 732,461 | +0.17(+0.98%) |
Mar 29, 2016 | 16.55 | 17.04 | 16.49 | 17.04 | 1,112,223 | +0.51(+3.08%) |
Mar 28, 2016 | 16.16 | 16.70 | 16.15 | 16.53 | 469,039 | +0.01(+0.06%) |
Mar 24, 2016 | 16.11 | 16.53 | 16.53 | 16.53 | 757,824 | +0.24(+1.48%) |
Mar 23, 2016 | 16.46 | 16.54 | 16.22 | 16.29 | 455,000 | -0.27(-1.62%) |
Mar 22, 2016 | 16.53 | 17.14 | 16.21 | 16.55 | 481,178 | -0.02(-0.11%) |
Mar 21, 2016 | 16.99 | 16.99 | 16.41 | 16.57 | 589,202 | -0.42(-2.45%) |
Mar 18, 2016 | 16.40 | 17.19 | 16.33 | 16.99 | 1,084,778 | +0.70(+4.32%) |
Mar 17, 2016 | 15.59 | 16.33 | 15.59 | 16.29 | 588,634 | +0.69(+4.45%) |
Mar 16, 2016 | 15.18 | 15.59 | 15.09 | 15.59 | 683,039 | +0.40(+2.62%) |
Mar 15, 2016 | 15.15 | 15.29 | 14.98 | 15.19 | 444,025 | -0.02(-0.12%) |
Mar 14, 2016 | 15.51 | 15.54 | 15.07 | 15.21 | 260,735 | -0.33(-2.14%) |
Mar 11, 2016 | 15.42 | 15.60 | 15.39 | 15.54 | 308,643 | +0.23(+1.51%) |
Mar 10, 2016 | 15.68 | 15.68 | 15.13 | 15.31 | 503,387 | -0.25(-1.61%) |
Mar 09, 2016 | 15.21 | 15.58 | 15.13 | 15.56 | 389,484 | +0.47(+3.13%) |
Mar 08, 2016 | 15.49 | 15.57 | 14.99 | 15.09 | 418,317 | -0.53(-3.37%) |
Mar 07, 2016 | 15.50 | 15.95 | 15.42 | 15.62 | 340,777 | +0.11(+0.71%) |
Mar 04, 2016 | 15.26 | 15.65 | 15.19 | 15.51 | 432,681 | +0.29(+1.88%) |
Mar 03, 2016 | 14.99 | 15.24 | 14.84 | 15.22 | 616,664 | +0.29(+1.92%) |
Mar 02, 2016 | 14.75 | 14.97 | 14.55 | 14.93 | 573,714 | +0.12(+0.81%) |