Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.58 | 16.64 | 16.42 | 16.48 | 725,958 | -0.09(-0.54%) |
May 27, 2016 | 16.46 | 16.57 | 16.57 | 16.57 | 1,762,673 | +0.13(+0.80%) |
May 26, 2016 | 16.59 | 16.61 | 16.40 | 16.44 | 650,460 | -0.17(-1.03%) |
May 25, 2016 | 16.37 | 16.71 | 16.34 | 16.61 | 1,112,803 | +0.29(+1.75%) |
May 24, 2016 | 16.23 | 16.46 | 16.16 | 16.32 | 1,493,447 | +0.24(+1.48%) |
May 23, 2016 | 15.95 | 16.27 | 15.95 | 16.09 | 1,722,177 | +0.12(+0.77%) |
May 20, 2016 | 16.01 | 16.17 | 15.95 | 15.96 | 1,501,091 | +0.05(+0.31%) |
May 19, 2016 | 16.06 | 16.26 | 15.81 | 15.92 | 833,622 | -0.25(-1.57%) |
May 18, 2016 | 15.80 | 16.28 | 15.80 | 16.17 | 2,486,740 | +0.37(+2.33%) |
May 17, 2016 | 16.01 | 16.17 | 15.79 | 15.80 | 629,249 | -0.24(-1.48%) |
May 16, 2016 | 15.99 | 16.14 | 15.95 | 16.04 | 1,204,797 | +0.08(+0.51%) |
May 13, 2016 | 16.11 | 16.23 | 15.83 | 15.96 | 808,424 | -0.18(-1.12%) |
May 12, 2016 | 16.10 | 16.24 | 15.95 | 16.14 | 1,435,552 | +0.09(+0.56%) |
May 11, 2016 | 16.12 | 16.28 | 16.01 | 16.05 | 616,609 | -0.13(-0.81%) |
May 10, 2016 | 16.09 | 16.31 | 16.05 | 16.18 | 731,185 | +0.16(+1.02%) |
May 09, 2016 | 16.07 | 16.12 | 15.85 | 16.01 | 530,738 | -0.02(-0.15%) |
May 06, 2016 | 15.90 | 16.09 | 15.90 | 16.04 | 433,901 | +0.02(+0.15%) |
May 05, 2016 | 16.14 | 16.20 | 15.96 | 16.01 | 1,111,739 | -0.11(-0.71%) |
May 04, 2016 | 16.01 | 16.22 | 15.88 | 16.13 | 2,576,528 | +0.07(+0.46%) |
May 03, 2016 | 15.90 | 16.16 | 15.76 | 16.05 | 2,764,757 | -0.50(-3.02%) |
May 02, 2016 | 16.57 | 16.74 | 16.33 | 16.55 | 469,842 | +0.07(+0.45%) |
Apr 29, 2016 | 16.46 | 16.73 | 16.35 | 16.48 | 542,467 | +0.03(+0.20%) |
Apr 28, 2016 | 16.52 | 16.68 | 16.37 | 16.45 | 720,396 | -0.13(-0.79%) |
Apr 27, 2016 | 16.11 | 16.87 | 15.76 | 16.58 | 669,901 | +0.02(+0.10%) |
Apr 26, 2016 | 16.46 | 16.70 | 16.29 | 16.56 | 584,402 | +0.16(+0.95%) |
Apr 25, 2016 | 16.49 | 16.49 | 16.19 | 16.41 | 1,290,561 | -0.08(-0.50%) |
Apr 22, 2016 | 16.32 | 16.52 | 16.26 | 16.49 | 742,053 | +0.20(+1.26%) |
Apr 21, 2016 | 16.28 | 16.37 | 16.12 | 16.28 | 695,814 | +0.01(+0.05%) |
Apr 20, 2016 | 16.21 | 16.30 | 16.04 | 16.28 | 256,551 | +0.14(+0.86%) |
Apr 19, 2016 | 16.08 | 16.18 | 16.01 | 16.14 | 258,985 | +0.12(+0.77%) |
Apr 18, 2016 | 15.76 | 16.06 | 15.72 | 16.01 | 299,441 | +0.17(+1.09%) |
Apr 15, 2016 | 15.82 | 15.96 | 15.80 | 15.84 | 235,582 | -0.01(-0.05%) |
Apr 14, 2016 | 15.72 | 16.06 | 15.65 | 15.85 | 275,251 | +0.11(+0.73%) |
Apr 13, 2016 | 15.33 | 15.75 | 15.33 | 15.74 | 354,910 | +0.55(+3.61%) |
Apr 12, 2016 | 14.95 | 15.25 | 14.95 | 15.19 | 346,266 | +0.27(+1.81%) |
Apr 11, 2016 | 14.76 | 15.13 | 14.76 | 14.92 | 302,572 | +0.21(+1.45%) |
Apr 08, 2016 | 14.76 | 14.93 | 14.64 | 14.70 | 295,539 | +0.11(+0.73%) |
Apr 07, 2016 | 14.88 | 14.88 | 14.48 | 14.60 | 393,472 | -0.35(-2.36%) |
Apr 06, 2016 | 14.92 | 15.03 | 14.83 | 14.95 | 255,789 | +0.02(+0.16%) |
Apr 05, 2016 | 14.86 | 15.12 | 14.79 | 14.92 | 455,428 | -0.03(-0.22%) |
Apr 04, 2016 | 15.08 | 15.10 | 14.92 | 14.96 | 281,045 | -0.15(-0.98%) |
Apr 01, 2016 | 15.11 | 15.13 | 14.84 | 15.11 | 314,680 | -0.02(-0.11%) |
Mar 31, 2016 | 15.17 | 15.27 | 15.01 | 15.12 | 307,162 | -0.09(-0.59%) |
Mar 30, 2016 | 15.29 | 15.50 | 15.14 | 15.21 | 276,161 | -0.01(-0.05%) |
Mar 29, 2016 | 14.79 | 15.22 | 14.70 | 15.22 | 443,309 | +0.35(+2.37%) |
Mar 28, 2016 | 15.07 | 15.19 | 14.83 | 14.87 | 361,784 | -0.15(-0.98%) |
Mar 24, 2016 | 14.92 | 15.02 | 15.02 | 15.02 | 227,067 | +0.01(+0.05%) |
Mar 23, 2016 | 15.29 | 15.36 | 15.01 | 15.01 | 332,029 | -0.28(-1.82%) |
Mar 22, 2016 | 15.11 | 15.37 | 14.99 | 15.29 | 387,079 | +0.20(+1.36%) |
Mar 21, 2016 | 15.07 | 15.18 | 14.91 | 15.08 | 252,775 | +0.01(+0.05%) |
Mar 18, 2016 | 15.11 | 15.29 | 14.97 | 15.07 | 1,591,626 | +0.07(+0.49%) |
Mar 17, 2016 | 14.59 | 15.06 | 14.43 | 15.00 | 463,028 | +0.37(+2.52%) |
Mar 16, 2016 | 14.80 | 14.96 | 14.52 | 14.63 | 221,410 | -0.20(-1.38%) |
Mar 15, 2016 | 14.89 | 14.96 | 14.78 | 14.83 | 273,622 | -0.19(-1.25%) |
Mar 14, 2016 | 14.97 | 15.10 | 14.87 | 15.02 | 415,695 | +0.04(+0.27%) |
Mar 11, 2016 | 14.89 | 15.02 | 14.88 | 14.98 | 618,425 | +0.19(+1.27%) |
Mar 10, 2016 | 14.96 | 15.05 | 14.57 | 14.79 | 596,376 | -0.11(-0.71%) |
Mar 09, 2016 | 15.13 | 15.23 | 14.85 | 14.90 | 623,895 | -0.15(-1.03%) |
Mar 08, 2016 | 15.23 | 15.34 | 15.01 | 15.05 | 647,674 | -0.24(-1.60%) |
Mar 07, 2016 | 15.08 | 15.31 | 15.03 | 15.30 | 525,202 | +0.13(+0.86%) |
Mar 04, 2016 | 15.10 | 15.24 | 15.03 | 15.17 | 971,280 | +0.07(+0.43%) |
Mar 03, 2016 | 14.96 | 15.11 | 14.84 | 15.10 | 494,713 | +0.14(+0.93%) |
Mar 02, 2016 | 14.67 | 14.98 | 14.62 | 14.97 | 657,246 | +0.26(+1.78%) |