Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.53 | 16.73 | 16.41 | 16.49 | 184,569 | +0.03(+0.18%) |
May 27, 2016 | 16.33 | 16.46 | 16.46 | 16.46 | 147,500 | +0.10(+0.61%) |
May 26, 2016 | 16.57 | 16.57 | 16.21 | 16.36 | 199,383 | -0.16(-0.97%) |
May 25, 2016 | 16.57 | 16.77 | 16.20 | 16.52 | 340,298 | +0.02(+0.12%) |
May 24, 2016 | 16.33 | 16.66 | 15.93 | 16.50 | 255,652 | +0.32(+1.98%) |
May 23, 2016 | 16.79 | 16.88 | 16.17 | 16.18 | 282,388 | -0.26(-1.58%) |
May 20, 2016 | 16.18 | 16.54 | 15.87 | 16.44 | 306,139 | +0.38(+2.37%) |
May 19, 2016 | 15.72 | 16.06 | 15.54 | 16.06 | 325,492 | +0.18(+1.13%) |
May 18, 2016 | 15.39 | 15.96 | 15.33 | 15.88 | 285,136 | +0.47(+3.05%) |
May 17, 2016 | 15.32 | 15.59 | 15.17 | 15.41 | 343,667 | +0.01(+0.06%) |
May 16, 2016 | 15.63 | 15.90 | 15.19 | 15.40 | 476,697 | -0.36(-2.28%) |
May 13, 2016 | 15.42 | 16.04 | 15.23 | 15.76 | 324,435 | +0.35(+2.27%) |
May 12, 2016 | 15.45 | 15.61 | 15.14 | 15.41 | 332,009 | +0.03(+0.20%) |
May 11, 2016 | 16.12 | 16.12 | 14.90 | 15.38 | 691,878 | -0.65(-4.05%) |
May 10, 2016 | 15.68 | 16.03 | 15.46 | 16.03 | 209,765 | +0.47(+3.02%) |
May 09, 2016 | 15.56 | 15.67 | 15.24 | 15.56 | 206,878 | -0.06(-0.38%) |
May 06, 2016 | 15.63 | 15.81 | 15.41 | 15.62 | 190,454 | -0.10(-0.64%) |
May 05, 2016 | 15.69 | 16.06 | 15.54 | 15.72 | 145,025 | +0.13(+0.83%) |
May 04, 2016 | 15.72 | 15.89 | 15.47 | 15.59 | 184,857 | -0.21(-1.33%) |
May 03, 2016 | 16.26 | 16.44 | 15.50 | 15.80 | 314,666 | -0.60(-3.66%) |
May 02, 2016 | 16.25 | 16.46 | 16.10 | 16.40 | 178,389 | +0.17(+1.05%) |
Apr 29, 2016 | 16.02 | 16.23 | 15.80 | 16.23 | 209,320 | +0.16(+1.00%) |
Apr 28, 2016 | 16.49 | 16.67 | 16.07 | 16.07 | 201,362 | -0.47(-2.84%) |
Apr 27, 2016 | 16.64 | 16.99 | 16.48 | 16.54 | 194,204 | -0.12(-0.72%) |
Apr 26, 2016 | 16.26 | 16.82 | 16.13 | 16.66 | 196,375 | +0.47(+2.90%) |
Apr 25, 2016 | 16.78 | 16.78 | 15.81 | 16.19 | 416,099 | -0.70(-4.14%) |
Apr 22, 2016 | 16.47 | 17.07 | 16.47 | 16.89 | 195,204 | +0.42(+2.55%) |
Apr 21, 2016 | 16.76 | 17.07 | 16.47 | 16.47 | 454,820 | -0.34(-2.02%) |
Apr 20, 2016 | 16.08 | 16.96 | 16.08 | 16.81 | 262,957 | +0.68(+4.22%) |
Apr 19, 2016 | 16.53 | 16.58 | 15.93 | 16.13 | 373,550 | -0.32(-1.95%) |
Apr 18, 2016 | 16.07 | 16.56 | 15.94 | 16.45 | 244,233 | +0.28(+1.73%) |
Apr 15, 2016 | 16.04 | 16.42 | 16.04 | 16.17 | 284,294 | +0.01(+0.06%) |
Apr 14, 2016 | 16.11 | 16.47 | 16.09 | 16.16 | 434,055 | -0.02(-0.12%) |
Apr 13, 2016 | 15.87 | 16.33 | 15.83 | 16.18 | 188,895 | +0.32(+2.02%) |
Apr 12, 2016 | 15.29 | 16.28 | 15.13 | 15.86 | 428,461 | +0.71(+4.69%) |
Apr 11, 2016 | 15.23 | 15.61 | 15.09 | 15.15 | 325,760 | +0.00(+0.00%) |
Apr 08, 2016 | 15.06 | 15.36 | 14.97 | 15.15 | 373,778 | +0.58(+3.98%) |
Apr 07, 2016 | 14.67 | 15.01 | 14.42 | 14.57 | 340,483 | -0.28(-1.89%) |
Apr 06, 2016 | 15.46 | 15.57 | 14.62 | 14.85 | 655,518 | -0.67(-4.32%) |
Apr 05, 2016 | 15.82 | 16.09 | 15.46 | 15.52 | 286,950 | -0.50(-3.12%) |
Apr 04, 2016 | 16.68 | 16.80 | 16.01 | 16.02 | 329,917 | -0.75(-4.47%) |
Apr 01, 2016 | 16.24 | 17.77 | 16.24 | 16.77 | 399,442 | +0.97(+6.14%) |
Mar 31, 2016 | 16.04 | 16.21 | 15.58 | 15.80 | 268,207 | -0.27(-1.68%) |
Mar 30, 2016 | 15.72 | 16.22 | 15.60 | 16.07 | 416,404 | +0.39(+2.49%) |
Mar 29, 2016 | 15.66 | 15.94 | 15.40 | 15.68 | 328,122 | -0.03(-0.19%) |
Mar 28, 2016 | 15.82 | 15.97 | 15.61 | 15.71 | 261,761 | +0.02(+0.13%) |
Mar 24, 2016 | 15.52 | 15.69 | 15.69 | 15.69 | 279,800 | +0.10(+0.64%) |
Mar 23, 2016 | 16.38 | 16.63 | 15.57 | 15.59 | 328,061 | -0.77(-4.71%) |
Mar 22, 2016 | 16.30 | 16.65 | 16.19 | 16.36 | 193,099 | -0.08(-0.49%) |
Mar 21, 2016 | 17.13 | 17.32 | 16.31 | 16.44 | 323,390 | -0.66(-3.86%) |
Mar 18, 2016 | 16.27 | 17.16 | 15.91 | 17.10 | 627,955 | +0.94(+5.82%) |
Mar 17, 2016 | 16.01 | 16.29 | 15.67 | 16.16 | 232,463 | +0.26(+1.64%) |
Mar 16, 2016 | 15.55 | 16.03 | 15.52 | 15.90 | 203,941 | +0.32(+2.05%) |
Mar 15, 2016 | 15.97 | 16.07 | 15.51 | 15.58 | 203,235 | -0.42(-2.62%) |
Mar 14, 2016 | 16.35 | 16.41 | 15.86 | 16.00 | 356,866 | -0.31(-1.90%) |
Mar 11, 2016 | 16.29 | 16.84 | 16.29 | 16.31 | 235,874 | +0.11(+0.68%) |
Mar 10, 2016 | 16.30 | 16.59 | 15.86 | 16.20 | 280,504 | +0.01(+0.06%) |
Mar 09, 2016 | 16.10 | 16.46 | 15.91 | 16.19 | 145,363 | +0.13(+0.81%) |
Mar 08, 2016 | 16.26 | 16.36 | 15.73 | 16.06 | 291,751 | -0.31(-1.89%) |
Mar 07, 2016 | 16.28 | 16.76 | 16.28 | 16.37 | 246,876 | +0.08(+0.49%) |
Mar 04, 2016 | 16.36 | 16.60 | 16.07 | 16.29 | 265,790 | -0.11(-0.67%) |
Mar 03, 2016 | 15.95 | 16.89 | 15.95 | 16.40 | 499,586 | +0.39(+2.47%) |
Mar 02, 2016 | 15.59 | 16.16 | 15.51 | 16.00 | 357,634 | +0.45(+2.93%) |