Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.19 | 16.45 | 16.10 | 16.34 | 1,071,175 | +0.25(+1.56%) |
May 27, 2016 | 15.86 | 16.09 | 16.09 | 16.09 | 748,772 | +0.22(+1.42%) |
May 26, 2016 | 16.23 | 16.23 | 15.84 | 15.87 | 840,616 | -0.38(-2.35%) |
May 25, 2016 | 16.01 | 16.51 | 15.98 | 16.25 | 1,245,062 | +0.35(+2.20%) |
May 24, 2016 | 15.78 | 16.01 | 15.72 | 15.90 | 937,388 | +0.33(+2.15%) |
May 23, 2016 | 15.63 | 15.88 | 15.29 | 15.57 | 1,163,654 | -0.02(-0.10%) |
May 20, 2016 | 15.34 | 15.76 | 15.29 | 15.58 | 887,568 | +0.15(+0.95%) |
May 19, 2016 | 15.86 | 16.18 | 15.24 | 15.43 | 1,071,959 | -0.60(-3.75%) |
May 18, 2016 | 15.46 | 16.21 | 15.46 | 16.04 | 1,113,303 | +0.41(+2.64%) |
May 17, 2016 | 15.66 | 16.10 | 15.45 | 15.62 | 1,265,481 | -0.04(-0.23%) |
May 16, 2016 | 15.74 | 16.07 | 15.48 | 15.66 | 692,348 | -0.03(-0.17%) |
May 13, 2016 | 15.88 | 16.09 | 15.48 | 15.69 | 895,340 | -0.27(-1.67%) |
May 12, 2016 | 16.80 | 17.08 | 15.67 | 15.95 | 1,308,022 | -0.72(-4.30%) |
May 11, 2016 | 16.65 | 16.94 | 16.50 | 16.67 | 1,215,425 | -0.16(-0.96%) |
May 10, 2016 | 16.72 | 17.02 | 16.53 | 16.83 | 1,232,369 | +0.32(+1.93%) |
May 09, 2016 | 16.42 | 16.54 | 16.22 | 16.51 | 1,035,532 | +0.07(+0.45%) |
May 06, 2016 | 16.32 | 16.66 | 16.21 | 16.44 | 1,102,841 | +0.08(+0.48%) |
May 05, 2016 | 15.69 | 16.87 | 15.63 | 16.36 | 2,185,395 | +0.74(+4.75%) |
May 04, 2016 | 14.79 | 16.02 | 14.29 | 15.62 | 3,891,055 | -0.59(-3.65%) |
May 03, 2016 | 16.43 | 16.55 | 15.86 | 16.21 | 1,434,987 | -0.43(-2.61%) |
May 02, 2016 | 16.80 | 16.89 | 16.40 | 16.64 | 1,203,751 | +0.01(+0.03%) |
Apr 29, 2016 | 16.82 | 16.98 | 16.34 | 16.64 | 1,256,559 | -0.22(-1.30%) |
Apr 28, 2016 | 16.74 | 17.42 | 16.66 | 16.86 | 2,014,013 | -0.01(-0.06%) |
Apr 27, 2016 | 16.77 | 17.24 | 16.49 | 16.87 | 1,469,109 | +0.10(+0.59%) |
Apr 26, 2016 | 16.57 | 16.79 | 16.29 | 16.77 | 1,430,362 | +0.29(+1.75%) |
Apr 25, 2016 | 16.49 | 16.72 | 16.32 | 16.48 | 1,415,452 | -0.15(-0.88%) |
Apr 22, 2016 | 16.40 | 17.05 | 16.33 | 16.63 | 2,162,757 | +0.21(+1.31%) |
Apr 21, 2016 | 15.76 | 16.59 | 15.74 | 16.41 | 3,122,080 | +0.67(+4.29%) |
Apr 20, 2016 | 14.66 | 15.84 | 14.54 | 15.74 | 2,396,753 | +1.17(+8.00%) |
Apr 19, 2016 | 14.21 | 14.81 | 14.15 | 14.57 | 1,348,498 | +0.30(+2.09%) |
Apr 18, 2016 | 14.01 | 14.42 | 13.85 | 14.27 | 707,516 | +0.19(+1.34%) |
Apr 15, 2016 | 14.19 | 14.20 | 13.93 | 14.09 | 755,864 | -0.13(-0.88%) |
Apr 14, 2016 | 13.97 | 14.38 | 13.53 | 14.21 | 1,609,633 | +0.18(+1.27%) |
Apr 13, 2016 | 13.23 | 14.22 | 13.23 | 14.03 | 2,078,440 | +0.94(+7.15%) |
Apr 12, 2016 | 13.20 | 13.40 | 12.63 | 13.10 | 2,559,540 | -0.16(-1.22%) |
Apr 11, 2016 | 13.34 | 13.79 | 13.26 | 13.26 | 1,278,634 | -0.02(-0.16%) |
Apr 08, 2016 | 13.55 | 13.80 | 13.20 | 13.28 | 1,487,397 | +0.04(+0.32%) |
Apr 07, 2016 | 13.02 | 14.43 | 12.95 | 13.24 | 2,465,631 | +0.07(+0.56%) |
Apr 06, 2016 | 13.12 | 13.46 | 12.81 | 13.17 | 1,393,551 | +0.10(+0.76%) |
Apr 05, 2016 | 13.68 | 13.97 | 12.97 | 13.07 | 1,609,901 | -0.69(-5.02%) |
Apr 04, 2016 | 14.21 | 14.27 | 13.60 | 13.76 | 931,588 | -0.41(-2.92%) |
Apr 01, 2016 | 14.21 | 14.81 | 14.06 | 14.17 | 1,343,424 | -0.17(-1.20%) |
Mar 31, 2016 | 13.79 | 14.38 | 13.50 | 14.34 | 1,179,754 | +0.55(+3.98%) |
Mar 30, 2016 | 14.04 | 14.26 | 13.66 | 13.79 | 786,148 | -0.04(-0.30%) |
Mar 29, 2016 | 13.49 | 13.89 | 13.01 | 13.83 | 1,191,705 | +0.23(+1.69%) |
Mar 28, 2016 | 13.91 | 13.99 | 13.35 | 13.60 | 1,025,103 | -0.32(-2.33%) |
Mar 24, 2016 | 13.71 | 13.93 | 13.93 | 13.93 | 1,312,408 | -0.03(-0.19%) |
Mar 23, 2016 | 14.35 | 14.67 | 13.95 | 13.96 | 1,314,554 | -0.45(-3.12%) |
Mar 22, 2016 | 14.31 | 14.55 | 13.99 | 14.40 | 1,290,821 | -0.15(-1.01%) |
Mar 21, 2016 | 14.76 | 14.92 | 14.37 | 14.55 | 939,737 | -0.29(-1.94%) |
Mar 18, 2016 | 14.26 | 15.07 | 14.21 | 14.84 | 3,114,391 | +0.80(+5.70%) |
Mar 17, 2016 | 13.49 | 14.32 | 13.24 | 14.04 | 2,063,202 | +0.54(+3.99%) |
Mar 16, 2016 | 13.28 | 13.72 | 13.07 | 13.50 | 1,575,056 | +0.17(+1.25%) |
Mar 15, 2016 | 13.86 | 14.14 | 13.11 | 13.33 | 1,427,375 | -0.73(-5.20%) |
Mar 14, 2016 | 14.20 | 14.40 | 13.57 | 14.06 | 1,818,544 | -0.38(-2.61%) |
Mar 11, 2016 | 13.18 | 14.61 | 13.08 | 14.44 | 3,206,007 | +1.53(+11.87%) |
Mar 10, 2016 | 12.62 | 13.19 | 12.43 | 12.91 | 2,709,874 | +0.42(+3.39%) |
Mar 09, 2016 | 13.05 | 13.18 | 12.19 | 12.49 | 4,245,927 | -0.37(-2.89%) |
Mar 08, 2016 | 13.88 | 14.08 | 12.82 | 12.86 | 4,472,095 | -1.24(-8.79%) |
Mar 07, 2016 | 13.90 | 14.15 | 13.57 | 14.10 | 2,471,562 | +0.07(+0.52%) |
Mar 04, 2016 | 13.65 | 14.26 | 13.42 | 14.02 | 2,718,416 | +0.42(+3.07%) |
Mar 03, 2016 | 12.97 | 14.22 | 12.86 | 13.60 | 2,930,631 | +0.85(+6.68%) |
Mar 02, 2016 | 12.37 | 12.88 | 12.11 | 12.75 | 1,451,456 | +0.40(+3.26%) |