Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.20 | 16.22 | 16.05 | 16.14 | 378,603 | -0.03(-0.16%) |
May 27, 2016 | 15.92 | 16.16 | 16.16 | 16.16 | 251,355 | +0.22(+1.41%) |
May 26, 2016 | 16.10 | 16.10 | 15.89 | 15.94 | 180,185 | -0.16(-0.97%) |
May 25, 2016 | 16.03 | 16.21 | 15.90 | 16.09 | 417,821 | +0.17(+1.08%) |
May 24, 2016 | 15.55 | 15.94 | 15.51 | 15.92 | 351,318 | +0.44(+2.84%) |
May 23, 2016 | 15.56 | 15.59 | 15.39 | 15.48 | 282,456 | -0.12(-0.77%) |
May 20, 2016 | 15.46 | 15.70 | 15.46 | 15.60 | 324,741 | +0.25(+1.63%) |
May 19, 2016 | 15.47 | 15.77 | 15.20 | 15.35 | 294,766 | -0.23(-1.49%) |
May 18, 2016 | 14.89 | 15.61 | 14.89 | 15.58 | 593,689 | +0.68(+4.57%) |
May 17, 2016 | 15.02 | 15.26 | 14.83 | 14.90 | 498,516 | -0.20(-1.31%) |
May 16, 2016 | 14.91 | 15.23 | 14.90 | 15.10 | 504,716 | +0.24(+1.63%) |
May 13, 2016 | 15.14 | 15.38 | 14.82 | 14.86 | 559,195 | -0.39(-2.55%) |
May 12, 2016 | 15.45 | 15.53 | 15.16 | 15.25 | 414,671 | -0.09(-0.62%) |
May 11, 2016 | 15.44 | 15.58 | 15.23 | 15.34 | 333,122 | -0.18(-1.17%) |
May 10, 2016 | 15.47 | 15.58 | 15.36 | 15.52 | 333,210 | +0.20(+1.29%) |
May 09, 2016 | 15.35 | 15.49 | 15.17 | 15.33 | 303,855 | -0.07(-0.45%) |
May 06, 2016 | 15.14 | 15.39 | 15.12 | 15.39 | 472,402 | +0.16(+1.02%) |
May 05, 2016 | 15.45 | 15.53 | 15.23 | 15.24 | 453,148 | -0.20(-1.29%) |
May 04, 2016 | 15.54 | 15.70 | 15.26 | 15.44 | 455,761 | -0.17(-1.11%) |
May 03, 2016 | 15.75 | 15.78 | 15.48 | 15.61 | 447,201 | -0.38(-2.37%) |
May 02, 2016 | 15.98 | 16.06 | 15.84 | 15.99 | 442,832 | +0.04(+0.27%) |
Apr 29, 2016 | 16.02 | 16.05 | 15.80 | 15.95 | 388,025 | -0.06(-0.38%) |
Apr 28, 2016 | 16.13 | 16.24 | 15.95 | 16.01 | 406,203 | -0.20(-1.22%) |
Apr 27, 2016 | 16.14 | 16.26 | 15.97 | 16.21 | 481,403 | +0.02(+0.11%) |
Apr 26, 2016 | 16.12 | 16.23 | 16.00 | 16.19 | 411,633 | +0.16(+0.97%) |
Apr 25, 2016 | 16.06 | 16.06 | 15.85 | 16.03 | 514,161 | -0.06(-0.38%) |
Apr 22, 2016 | 16.03 | 16.20 | 15.99 | 16.09 | 919,674 | +0.06(+0.38%) |
Apr 21, 2016 | 15.96 | 16.13 | 15.95 | 16.03 | 736,564 | -0.01(-0.05%) |
Apr 20, 2016 | 15.90 | 16.15 | 15.74 | 16.04 | 1,267,513 | -0.19(-1.17%) |
Apr 19, 2016 | 16.07 | 16.27 | 15.89 | 16.23 | 1,200,445 | +0.27(+1.68%) |
Apr 18, 2016 | 15.66 | 16.02 | 15.66 | 15.96 | 711,382 | +0.13(+0.82%) |
Apr 15, 2016 | 15.81 | 16.08 | 15.75 | 15.83 | 494,560 | -0.01(-0.05%) |
Apr 14, 2016 | 15.71 | 15.97 | 15.62 | 15.84 | 805,456 | +0.10(+0.66%) |
Apr 13, 2016 | 15.38 | 15.74 | 15.38 | 15.74 | 821,746 | +0.54(+3.58%) |
Apr 12, 2016 | 15.01 | 15.22 | 14.96 | 15.20 | 583,278 | +0.28(+1.85%) |
Apr 11, 2016 | 14.98 | 15.24 | 14.92 | 14.92 | 531,364 | +0.04(+0.29%) |
Apr 08, 2016 | 14.76 | 15.13 | 14.76 | 14.88 | 371,992 | +0.15(+1.00%) |
Apr 07, 2016 | 15.03 | 15.07 | 14.68 | 14.73 | 595,012 | -0.45(-2.96%) |
Apr 06, 2016 | 15.18 | 15.35 | 15.00 | 15.18 | 505,855 | +0.05(+0.34%) |
Apr 05, 2016 | 15.32 | 15.37 | 15.12 | 15.13 | 548,134 | -0.40(-2.56%) |
Apr 04, 2016 | 15.68 | 15.72 | 15.39 | 15.52 | 415,690 | -0.18(-1.15%) |
Apr 01, 2016 | 15.41 | 15.71 | 15.21 | 15.71 | 362,331 | +0.16(+1.00%) |
Mar 31, 2016 | 15.62 | 15.72 | 15.45 | 15.55 | 467,038 | -0.16(-1.04%) |
Mar 30, 2016 | 15.64 | 15.84 | 15.58 | 15.71 | 443,488 | +0.14(+0.89%) |
Mar 29, 2016 | 15.36 | 15.59 | 15.05 | 15.58 | 406,683 | +0.15(+0.95%) |
Mar 28, 2016 | 15.45 | 15.62 | 15.33 | 15.43 | 266,675 | -0.02(-0.11%) |
Mar 24, 2016 | 15.28 | 15.45 | 15.45 | 15.45 | 376,975 | +0.03(+0.22%) |
Mar 23, 2016 | 15.57 | 15.64 | 15.41 | 15.41 | 342,521 | -0.26(-1.65%) |
Mar 22, 2016 | 15.55 | 15.72 | 15.16 | 15.67 | 275,702 | +0.02(+0.11%) |
Mar 21, 2016 | 15.77 | 15.82 | 15.50 | 15.65 | 496,552 | -0.10(-0.65%) |
Mar 18, 2016 | 15.51 | 15.77 | 15.51 | 15.76 | 821,274 | +0.36(+2.34%) |
Mar 17, 2016 | 14.97 | 15.47 | 14.84 | 15.40 | 488,590 | +0.32(+2.11%) |
Mar 16, 2016 | 15.28 | 15.36 | 14.94 | 15.08 | 394,965 | -0.21(-1.38%) |
Mar 15, 2016 | 15.33 | 15.43 | 15.26 | 15.29 | 138,300 | -0.19(-1.25%) |
Mar 14, 2016 | 15.53 | 15.76 | 14.03 | 15.48 | 208,666 | -0.15(-0.93%) |
Mar 11, 2016 | 15.32 | 15.65 | 15.29 | 15.63 | 307,419 | +0.45(+2.94%) |
Mar 10, 2016 | 15.28 | 15.55 | 14.94 | 15.18 | 343,169 | +0.09(+0.57%) |
Mar 09, 2016 | 15.29 | 15.46 | 15.04 | 15.10 | 323,725 | -0.11(-0.73%) |
Mar 08, 2016 | 15.40 | 15.45 | 15.20 | 15.21 | 402,613 | -0.39(-2.48%) |
Mar 07, 2016 | 15.37 | 15.59 | 15.31 | 15.59 | 404,382 | +0.13(+0.83%) |
Mar 04, 2016 | 15.42 | 15.53 | 15.24 | 15.46 | 413,677 | +0.12(+0.78%) |
Mar 03, 2016 | 15.08 | 15.35 | 15.05 | 15.34 | 399,157 | +0.26(+1.71%) |
Mar 02, 2016 | 14.88 | 15.10 | 14.70 | 15.09 | 512,128 | +0.15(+1.04%) |