Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.44 | 16.44 | 16.21 | 16.31 | 928,853 | -0.16(-0.99%) |
May 27, 2016 | 16.36 | 16.47 | 16.47 | 16.47 | 1,133,269 | +0.13(+0.79%) |
May 26, 2016 | 16.41 | 16.58 | 16.32 | 16.34 | 635,376 | -0.07(-0.42%) |
May 25, 2016 | 16.15 | 16.48 | 15.99 | 16.41 | 1,156,782 | +0.25(+1.54%) |
May 24, 2016 | 15.96 | 16.26 | 15.87 | 16.16 | 871,442 | +0.27(+1.72%) |
May 23, 2016 | 15.85 | 16.00 | 15.81 | 15.89 | 938,073 | +0.04(+0.27%) |
May 20, 2016 | 15.91 | 15.99 | 15.43 | 15.84 | 1,167,846 | +0.02(+0.11%) |
May 19, 2016 | 15.74 | 16.01 | 15.70 | 15.83 | 804,032 | +0.02(+0.11%) |
May 18, 2016 | 16.12 | 16.31 | 15.72 | 15.81 | 1,122,156 | -0.35(-2.17%) |
May 17, 2016 | 16.20 | 16.45 | 16.07 | 16.16 | 1,311,902 | -0.12(-0.74%) |
May 16, 2016 | 16.21 | 16.41 | 15.80 | 16.28 | 1,956,236 | +0.04(+0.26%) |
May 13, 2016 | 16.37 | 16.47 | 16.07 | 16.24 | 1,133,369 | -0.12(-0.73%) |
May 12, 2016 | 16.38 | 16.64 | 16.31 | 16.36 | 1,035,096 | +0.06(+0.37%) |
May 11, 2016 | 16.70 | 16.80 | 16.29 | 16.30 | 1,750,381 | -0.45(-2.71%) |
May 10, 2016 | 16.87 | 16.87 | 16.60 | 16.75 | 1,996,578 | +0.09(+0.57%) |
May 09, 2016 | 16.35 | 16.74 | 15.55 | 16.66 | 1,845,168 | +0.33(+2.04%) |
May 06, 2016 | 16.41 | 16.57 | 16.14 | 16.32 | 1,451,093 | -0.14(-0.83%) |
May 05, 2016 | 16.44 | 16.62 | 16.33 | 16.46 | 1,363,420 | +0.06(+0.37%) |
May 04, 2016 | 16.10 | 16.53 | 15.99 | 16.40 | 1,647,169 | +0.26(+1.59%) |
May 03, 2016 | 16.26 | 16.44 | 16.12 | 16.14 | 1,978,914 | -0.18(-1.10%) |
May 02, 2016 | 16.07 | 16.43 | 15.89 | 16.32 | 1,284,557 | +0.38(+2.35%) |
Apr 29, 2016 | 16.05 | 16.07 | 15.82 | 15.95 | 1,402,499 | -0.09(-0.58%) |
Apr 28, 2016 | 16.19 | 16.39 | 16.00 | 16.04 | 1,585,336 | -0.25(-1.52%) |
Apr 27, 2016 | 16.20 | 16.45 | 15.83 | 16.29 | 2,070,637 | +0.21(+1.33%) |
Apr 26, 2016 | 15.27 | 16.53 | 14.97 | 16.08 | 4,072,189 | +1.25(+8.46%) |
Apr 25, 2016 | 14.98 | 15.05 | 14.76 | 14.82 | 2,269,094 | -0.14(-0.97%) |
Apr 22, 2016 | 14.85 | 15.01 | 14.83 | 14.97 | 2,024,154 | +0.13(+0.86%) |
Apr 21, 2016 | 14.95 | 15.09 | 14.81 | 14.84 | 1,355,373 | -0.17(-1.14%) |
Apr 20, 2016 | 14.75 | 15.15 | 14.50 | 15.01 | 2,428,572 | +0.04(+0.28%) |
Apr 19, 2016 | 15.22 | 15.31 | 14.90 | 14.97 | 1,887,049 | -0.32(-2.12%) |
Apr 18, 2016 | 15.10 | 15.41 | 15.03 | 15.29 | 1,326,544 | +0.13(+0.84%) |
Apr 15, 2016 | 15.26 | 15.32 | 15.10 | 15.16 | 1,418,050 | -0.16(-1.06%) |
Apr 14, 2016 | 15.60 | 15.60 | 15.22 | 15.33 | 1,495,132 | -0.21(-1.37%) |
Apr 13, 2016 | 15.58 | 15.74 | 15.33 | 15.54 | 1,152,568 | +0.03(+0.22%) |
Apr 12, 2016 | 15.07 | 15.51 | 15.06 | 15.50 | 1,690,336 | +0.42(+2.77%) |
Apr 11, 2016 | 15.16 | 15.27 | 14.97 | 15.09 | 2,587,047 | +0.49(+3.33%) |
Apr 08, 2016 | 14.73 | 14.93 | 14.58 | 14.60 | 1,224,557 | -0.04(-0.29%) |
Apr 07, 2016 | 14.58 | 14.80 | 14.52 | 14.64 | 1,321,280 | +0.00(+0.00%) |
Apr 06, 2016 | 14.41 | 14.69 | 14.36 | 14.64 | 1,382,397 | +0.25(+1.72%) |
Apr 05, 2016 | 14.32 | 14.62 | 14.23 | 14.40 | 1,765,905 | -0.04(-0.30%) |
Apr 04, 2016 | 14.69 | 14.69 | 14.29 | 14.44 | 944,378 | -0.25(-1.68%) |
Apr 01, 2016 | 14.24 | 14.69 | 14.14 | 14.69 | 1,143,709 | +0.30(+2.07%) |
Mar 31, 2016 | 14.35 | 14.40 | 13.99 | 14.39 | 2,629,403 | +0.15(+1.08%) |
Mar 30, 2016 | 14.31 | 14.50 | 14.20 | 14.23 | 1,206,039 | +0.03(+0.24%) |
Mar 29, 2016 | 13.71 | 14.25 | 13.65 | 14.20 | 1,584,566 | +0.41(+2.97%) |
Mar 28, 2016 | 14.10 | 14.20 | 13.69 | 13.79 | 864,254 | -0.07(-0.49%) |
Mar 24, 2016 | 13.72 | 13.86 | 13.86 | 13.86 | 1,305,500 | +0.14(+0.99%) |
Mar 23, 2016 | 14.17 | 14.22 | 13.72 | 13.72 | 1,229,202 | -0.49(-3.42%) |
Mar 22, 2016 | 13.98 | 14.34 | 13.80 | 14.21 | 1,848,846 | +0.09(+0.60%) |
Mar 21, 2016 | 14.69 | 14.87 | 14.05 | 14.12 | 1,670,670 | -0.63(-4.28%) |
Mar 18, 2016 | 14.72 | 14.92 | 14.58 | 14.75 | 1,793,014 | +0.13(+0.88%) |
Mar 17, 2016 | 14.46 | 14.85 | 14.35 | 14.63 | 3,441,398 | +0.20(+1.42%) |
Mar 16, 2016 | 14.62 | 14.63 | 14.38 | 14.42 | 1,550,415 | -0.31(-2.09%) |
Mar 15, 2016 | 14.81 | 14.92 | 14.69 | 14.73 | 1,191,272 | -0.11(-0.75%) |
Mar 14, 2016 | 15.01 | 15.01 | 14.81 | 14.84 | 1,256,200 | -0.19(-1.25%) |
Mar 11, 2016 | 14.81 | 15.15 | 14.69 | 15.03 | 768,643 | +0.31(+2.09%) |
Mar 10, 2016 | 15.10 | 15.14 | 14.61 | 14.72 | 902,390 | -0.27(-1.82%) |
Mar 09, 2016 | 14.98 | 15.13 | 14.90 | 14.99 | 823,073 | +0.06(+0.40%) |
Mar 08, 2016 | 15.27 | 15.30 | 14.93 | 14.93 | 1,243,450 | -0.41(-2.67%) |
Mar 07, 2016 | 15.29 | 15.41 | 15.19 | 15.34 | 1,524,438 | +0.00(+0.00%) |
Mar 04, 2016 | 15.37 | 15.39 | 15.23 | 15.34 | 1,400,487 | +0.02(+0.11%) |
Mar 03, 2016 | 15.22 | 15.37 | 15.04 | 15.33 | 1,546,967 | +0.02(+0.11%) |
Mar 02, 2016 | 15.17 | 15.33 | 15.07 | 15.31 | 1,385,456 | +0.13(+0.84%) |