Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.79 | 16.93 | 16.69 | 16.89 | 1,258,438 | +0.10(+0.60%) |
May 27, 2016 | 16.89 | 16.79 | 16.79 | 16.79 | 345,537 | -0.14(-0.84%) |
May 26, 2016 | 16.81 | 17.08 | 16.76 | 16.94 | 750,419 | +0.11(+0.65%) |
May 25, 2016 | 16.63 | 16.89 | 16.53 | 16.83 | 1,160,122 | +0.35(+2.15%) |
May 24, 2016 | 16.09 | 16.51 | 15.99 | 16.47 | 1,125,943 | +0.51(+3.22%) |
May 23, 2016 | 16.09 | 16.10 | 15.87 | 15.96 | 651,474 | -0.03(-0.21%) |
May 20, 2016 | 15.99 | 16.02 | 15.84 | 15.99 | 1,479,607 | +0.03(+0.16%) |
May 19, 2016 | 16.00 | 16.06 | 15.68 | 15.97 | 774,840 | -0.16(-0.99%) |
May 18, 2016 | 15.51 | 16.17 | 15.51 | 16.13 | 1,248,092 | +0.64(+4.13%) |
May 17, 2016 | 15.98 | 16.04 | 15.42 | 15.49 | 1,276,956 | -0.48(-3.01%) |
May 16, 2016 | 15.96 | 16.04 | 15.80 | 15.97 | 909,169 | +0.08(+0.48%) |
May 13, 2016 | 16.19 | 16.36 | 15.79 | 15.89 | 637,073 | -0.34(-2.08%) |
May 12, 2016 | 16.36 | 16.40 | 16.04 | 16.23 | 681,764 | -0.13(-0.77%) |
May 11, 2016 | 16.38 | 16.44 | 16.30 | 16.35 | 513,976 | -0.01(-0.05%) |
May 10, 2016 | 16.29 | 16.45 | 16.25 | 16.36 | 892,644 | +0.08(+0.52%) |
May 09, 2016 | 16.32 | 16.41 | 16.20 | 16.28 | 751,923 | +0.03(+0.16%) |
May 06, 2016 | 16.39 | 16.46 | 15.89 | 16.25 | 5,051,599 | -1.23(-7.03%) |
May 05, 2016 | 17.36 | 17.56 | 17.23 | 17.48 | 867,104 | +0.21(+1.22%) |
May 04, 2016 | 17.13 | 17.32 | 16.77 | 17.27 | 715,825 | +0.54(+3.22%) |
May 03, 2016 | 17.10 | 17.18 | 16.73 | 16.73 | 347,605 | -0.54(-3.12%) |
May 02, 2016 | 17.26 | 17.35 | 17.08 | 17.27 | 522,651 | +0.13(+0.79%) |
Apr 29, 2016 | 16.94 | 17.15 | 16.85 | 17.14 | 605,254 | +0.17(+0.99%) |
Apr 28, 2016 | 17.11 | 17.24 | 16.94 | 16.97 | 508,272 | -0.26(-1.52%) |
Apr 27, 2016 | 17.27 | 17.38 | 17.03 | 17.23 | 614,896 | -0.09(-0.53%) |
Apr 26, 2016 | 16.82 | 17.35 | 16.68 | 17.32 | 604,307 | +0.55(+3.26%) |
Apr 25, 2016 | 16.82 | 16.89 | 16.58 | 16.78 | 635,544 | -0.03(-0.20%) |
Apr 22, 2016 | 16.27 | 16.88 | 16.01 | 16.81 | 962,679 | +0.85(+5.33%) |
Apr 21, 2016 | 16.32 | 16.49 | 15.50 | 15.96 | 1,245,625 | -0.35(-2.17%) |
Apr 20, 2016 | 16.14 | 16.45 | 16.03 | 16.31 | 718,520 | +0.18(+1.10%) |
Apr 19, 2016 | 15.88 | 16.17 | 15.82 | 16.14 | 733,618 | +0.30(+1.92%) |
Apr 18, 2016 | 15.43 | 15.87 | 15.38 | 15.83 | 520,400 | +0.38(+2.45%) |
Apr 15, 2016 | 15.41 | 15.49 | 15.37 | 15.45 | 242,179 | +0.05(+0.33%) |
Apr 14, 2016 | 15.21 | 15.57 | 15.20 | 15.40 | 386,240 | +0.18(+1.16%) |
Apr 13, 2016 | 15.02 | 15.28 | 15.02 | 15.23 | 646,262 | +0.25(+1.69%) |
Apr 12, 2016 | 14.59 | 15.02 | 14.59 | 14.97 | 752,898 | +0.43(+2.95%) |
Apr 11, 2016 | 14.73 | 14.84 | 14.45 | 14.54 | 901,939 | -0.03(-0.23%) |
Apr 08, 2016 | 14.54 | 14.66 | 14.43 | 14.58 | 281,531 | +0.13(+0.93%) |
Apr 07, 2016 | 14.57 | 14.63 | 14.36 | 14.44 | 468,410 | -0.17(-1.15%) |
Apr 06, 2016 | 14.75 | 14.81 | 14.50 | 14.61 | 593,819 | -0.14(-0.97%) |
Apr 05, 2016 | 14.81 | 14.90 | 14.68 | 14.75 | 616,534 | -0.13(-0.91%) |
Apr 04, 2016 | 14.83 | 14.98 | 14.69 | 14.89 | 790,413 | +0.09(+0.63%) |
Apr 01, 2016 | 14.63 | 15.00 | 14.54 | 14.80 | 852,838 | +0.06(+0.40%) |
Mar 31, 2016 | 14.41 | 14.84 | 14.36 | 14.74 | 1,546,207 | +0.33(+2.28%) |
Mar 30, 2016 | 14.17 | 14.44 | 14.17 | 14.41 | 942,823 | +0.19(+1.36%) |
Mar 29, 2016 | 14.17 | 14.27 | 13.95 | 14.22 | 7,238,713 | -0.01(-0.06%) |
Mar 28, 2016 | 13.95 | 14.25 | 13.95 | 14.22 | 3,098,970 | +0.67(+4.91%) |
Mar 24, 2016 | 13.53 | 13.56 | 13.56 | 13.56 | 331,170 | -0.08(-0.62%) |
Mar 23, 2016 | 13.78 | 13.84 | 13.55 | 13.64 | 311,878 | -0.21(-1.52%) |
Mar 22, 2016 | 13.69 | 13.89 | 13.62 | 13.85 | 651,596 | +0.08(+0.55%) |
Mar 21, 2016 | 13.66 | 13.87 | 13.53 | 13.78 | 397,629 | +0.09(+0.68%) |
Mar 18, 2016 | 13.62 | 13.72 | 13.47 | 13.69 | 863,614 | +0.13(+0.93%) |
Mar 17, 2016 | 13.26 | 13.56 | 13.06 | 13.56 | 464,654 | +0.28(+2.09%) |
Mar 16, 2016 | 13.21 | 13.47 | 13.17 | 13.28 | 447,433 | +0.06(+0.45%) |
Mar 15, 2016 | 13.45 | 13.57 | 13.21 | 13.22 | 378,118 | -0.25(-1.87%) |
Mar 14, 2016 | 13.48 | 13.62 | 13.37 | 13.47 | 396,739 | -0.03(-0.25%) |
Mar 11, 2016 | 12.97 | 13.66 | 12.78 | 13.51 | 1,290,902 | +0.63(+4.90%) |
Mar 10, 2016 | 12.93 | 13.10 | 12.75 | 12.88 | 678,608 | +0.01(+0.07%) |
Mar 09, 2016 | 12.68 | 12.99 | 12.68 | 12.87 | 810,437 | +0.23(+1.85%) |
Mar 08, 2016 | 12.88 | 12.95 | 12.63 | 12.63 | 607,643 | -0.28(-2.14%) |
Mar 07, 2016 | 12.53 | 13.01 | 12.48 | 12.91 | 844,706 | +0.35(+2.79%) |
Mar 04, 2016 | 12.52 | 12.62 | 12.32 | 12.56 | 1,231,065 | +0.17(+1.35%) |
Mar 03, 2016 | 12.08 | 12.53 | 12.07 | 12.39 | 7,449,562 | -0.79(-5.96%) |
Mar 02, 2016 | 13.29 | 13.43 | 13.12 | 13.18 | 501,610 | -0.13(-0.94%) |