Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.47 | 15.71 | 15.42 | 15.61 | 982,539 | +0.16(+1.05%) |
May 27, 2016 | 15.09 | 15.45 | 15.45 | 15.45 | 1,070,704 | +0.33(+2.15%) |
May 26, 2016 | 14.99 | 15.19 | 14.87 | 15.12 | 811,641 | +0.21(+1.38%) |
May 25, 2016 | 14.95 | 15.06 | 14.82 | 14.92 | 1,134,881 | -0.02(-0.11%) |
May 24, 2016 | 14.89 | 15.12 | 14.76 | 14.93 | 1,073,593 | +0.05(+0.35%) |
May 23, 2016 | 14.90 | 15.07 | 14.77 | 14.88 | 1,209,277 | +0.01(+0.06%) |
May 20, 2016 | 14.57 | 14.96 | 14.47 | 14.87 | 1,014,599 | +0.33(+2.24%) |
May 19, 2016 | 14.33 | 14.74 | 14.27 | 14.55 | 771,662 | +0.21(+1.43%) |
May 18, 2016 | 14.57 | 14.73 | 14.27 | 14.34 | 842,189 | -0.28(-1.93%) |
May 17, 2016 | 14.77 | 14.91 | 14.51 | 14.63 | 1,218,919 | -0.13(-0.87%) |
May 16, 2016 | 14.90 | 14.94 | 14.62 | 14.75 | 1,059,857 | -0.13(-0.86%) |
May 13, 2016 | 15.18 | 15.41 | 14.84 | 14.88 | 1,053,495 | -0.45(-2.96%) |
May 12, 2016 | 15.57 | 15.71 | 15.29 | 15.34 | 1,179,429 | -0.23(-1.49%) |
May 11, 2016 | 16.43 | 16.43 | 15.55 | 15.57 | 1,441,540 | -1.00(-6.05%) |
May 10, 2016 | 16.49 | 16.64 | 16.38 | 16.57 | 790,673 | +0.06(+0.36%) |
May 09, 2016 | 16.25 | 16.71 | 16.25 | 16.51 | 1,210,105 | +0.29(+1.80%) |
May 06, 2016 | 16.14 | 16.29 | 15.87 | 16.22 | 1,049,723 | -0.02(-0.11%) |
May 05, 2016 | 16.22 | 16.36 | 16.01 | 16.24 | 1,357,520 | +0.01(+0.05%) |
May 04, 2016 | 16.31 | 16.42 | 15.89 | 16.23 | 1,958,861 | -0.15(-0.89%) |
May 03, 2016 | 17.21 | 17.75 | 16.26 | 16.37 | 2,085,771 | +0.15(+0.90%) |
May 02, 2016 | 16.29 | 16.39 | 16.00 | 16.23 | 1,247,776 | -0.02(-0.11%) |
Apr 29, 2016 | 16.23 | 16.43 | 15.91 | 16.25 | 900,592 | +0.00(+0.00%) |
Apr 28, 2016 | 16.31 | 16.62 | 16.22 | 16.25 | 823,627 | -0.15(-0.89%) |
Apr 27, 2016 | 15.84 | 16.53 | 15.84 | 16.39 | 809,626 | -0.38(-2.25%) |
Apr 26, 2016 | 16.47 | 16.79 | 16.46 | 16.77 | 1,228,525 | +0.33(+1.98%) |
Apr 25, 2016 | 16.63 | 16.63 | 16.30 | 16.44 | 1,359,932 | -0.19(-1.13%) |
Apr 22, 2016 | 16.55 | 17.03 | 16.49 | 16.63 | 1,229,563 | +0.13(+0.78%) |
Apr 21, 2016 | 16.32 | 16.66 | 16.12 | 16.50 | 740,470 | +0.27(+1.64%) |
Apr 20, 2016 | 16.13 | 16.29 | 16.07 | 16.24 | 954,133 | +0.10(+0.64%) |
Apr 19, 2016 | 16.16 | 16.37 | 16.08 | 16.13 | 830,420 | +0.03(+0.21%) |
Apr 18, 2016 | 15.83 | 16.11 | 15.68 | 16.10 | 963,668 | +0.24(+1.51%) |
Apr 15, 2016 | 15.42 | 16.05 | 15.39 | 15.86 | 1,073,191 | +0.39(+2.55%) |
Apr 14, 2016 | 15.29 | 15.63 | 15.04 | 15.47 | 1,126,244 | +0.21(+1.41%) |
Apr 13, 2016 | 14.92 | 15.26 | 14.88 | 15.25 | 1,168,191 | +0.42(+2.83%) |
Apr 12, 2016 | 14.31 | 14.95 | 14.28 | 14.83 | 989,187 | +0.61(+4.28%) |
Apr 11, 2016 | 14.41 | 14.57 | 14.21 | 14.22 | 578,074 | -0.07(-0.48%) |
Apr 08, 2016 | 14.68 | 14.68 | 14.09 | 14.29 | 546,053 | -0.35(-2.40%) |
Apr 07, 2016 | 14.84 | 15.05 | 14.55 | 14.64 | 814,796 | -0.27(-1.78%) |
Apr 06, 2016 | 14.86 | 14.99 | 14.62 | 14.91 | 544,980 | +0.04(+0.29%) |
Apr 05, 2016 | 14.91 | 15.01 | 14.66 | 14.87 | 811,295 | -0.11(-0.74%) |
Apr 04, 2016 | 15.34 | 15.49 | 14.97 | 14.98 | 1,336,787 | -0.35(-2.29%) |
Apr 01, 2016 | 15.73 | 15.77 | 15.29 | 15.33 | 1,020,567 | -0.46(-2.93%) |
Mar 31, 2016 | 15.61 | 15.89 | 15.61 | 15.79 | 877,139 | +0.18(+1.15%) |
Mar 30, 2016 | 15.67 | 15.94 | 15.60 | 15.61 | 643,952 | -0.02(-0.11%) |
Mar 29, 2016 | 15.35 | 15.63 | 15.18 | 15.63 | 1,056,918 | +0.27(+1.78%) |
Mar 28, 2016 | 15.20 | 15.56 | 15.20 | 15.35 | 557,612 | +0.21(+1.41%) |
Mar 24, 2016 | 15.17 | 15.14 | 15.14 | 15.14 | 974,635 | -0.08(-0.51%) |
Mar 23, 2016 | 15.67 | 15.71 | 15.21 | 15.22 | 863,621 | -0.57(-3.63%) |
Mar 22, 2016 | 15.91 | 16.05 | 15.59 | 15.79 | 539,608 | -0.19(-1.18%) |
Mar 21, 2016 | 16.29 | 16.42 | 15.93 | 15.98 | 538,141 | -0.32(-1.94%) |
Mar 18, 2016 | 16.22 | 16.55 | 16.09 | 16.29 | 1,391,514 | +0.20(+1.22%) |
Mar 17, 2016 | 15.55 | 16.15 | 15.52 | 16.10 | 880,103 | +0.55(+3.52%) |
Mar 16, 2016 | 15.96 | 15.96 | 15.36 | 15.55 | 1,070,585 | -0.51(-3.19%) |
Mar 15, 2016 | 15.92 | 16.12 | 15.83 | 16.06 | 1,300,489 | +0.09(+0.53%) |
Mar 14, 2016 | 16.33 | 16.47 | 15.91 | 15.98 | 724,037 | -0.38(-2.35%) |
Mar 11, 2016 | 16.21 | 16.47 | 16.17 | 16.36 | 715,771 | +0.36(+2.24%) |
Mar 10, 2016 | 16.16 | 16.29 | 15.84 | 16.00 | 515,379 | -0.13(-0.79%) |
Mar 09, 2016 | 16.18 | 16.43 | 16.01 | 16.13 | 1,056,965 | +0.03(+0.16%) |
Mar 08, 2016 | 16.59 | 16.68 | 16.06 | 16.11 | 1,314,469 | -0.57(-3.43%) |
Mar 07, 2016 | 16.70 | 17.03 | 16.57 | 16.68 | 1,140,570 | -0.10(-0.61%) |
Mar 04, 2016 | 17.05 | 17.19 | 16.70 | 16.78 | 1,007,164 | -0.29(-1.70%) |
Mar 03, 2016 | 17.02 | 17.20 | 16.84 | 17.07 | 1,303,566 | +0.02(+0.10%) |
Mar 02, 2016 | 16.58 | 17.08 | 16.49 | 17.06 | 1,346,426 | +0.41(+2.46%) |