Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.24 | 16.33 | 16.10 | 16.29 | 1,391,375 | +0.04(+0.22%) |
May 27, 2016 | 16.18 | 16.25 | 16.25 | 16.25 | 1,004,220 | +0.09(+0.54%) |
May 26, 2016 | 15.98 | 16.17 | 15.94 | 16.16 | 960,071 | +0.19(+1.19%) |
May 25, 2016 | 16.01 | 16.05 | 15.79 | 15.97 | 1,305,806 | -0.04(-0.22%) |
May 24, 2016 | 15.78 | 16.03 | 15.76 | 16.01 | 1,449,567 | +0.32(+2.06%) |
May 23, 2016 | 15.66 | 15.77 | 15.61 | 15.69 | 820,583 | +0.06(+0.39%) |
May 20, 2016 | 15.54 | 15.64 | 15.47 | 15.63 | 1,847,644 | +0.09(+0.59%) |
May 19, 2016 | 15.61 | 15.68 | 15.44 | 15.53 | 1,020,691 | -0.22(-1.37%) |
May 18, 2016 | 15.88 | 15.95 | 15.58 | 15.75 | 1,347,593 | -0.16(-1.00%) |
May 17, 2016 | 16.23 | 16.26 | 15.80 | 15.91 | 1,605,544 | -0.37(-2.30%) |
May 16, 2016 | 15.97 | 16.40 | 15.97 | 16.28 | 2,028,409 | +0.31(+1.92%) |
May 13, 2016 | 15.84 | 15.98 | 15.73 | 15.97 | 1,626,891 | +0.09(+0.58%) |
May 12, 2016 | 15.82 | 15.95 | 15.64 | 15.88 | 1,492,767 | +0.11(+0.68%) |
May 11, 2016 | 15.92 | 15.97 | 15.43 | 15.77 | 1,892,428 | -0.18(-1.11%) |
May 10, 2016 | 16.16 | 16.16 | 15.88 | 15.95 | 2,840,598 | -0.14(-0.85%) |
May 09, 2016 | 15.99 | 16.16 | 15.95 | 16.09 | 1,683,060 | +0.14(+0.86%) |
May 06, 2016 | 15.75 | 15.99 | 15.67 | 15.95 | 1,297,707 | +0.19(+1.22%) |
May 05, 2016 | 16.01 | 16.02 | 15.61 | 15.76 | 1,669,087 | -0.02(-0.13%) |
May 04, 2016 | 15.60 | 15.89 | 15.60 | 15.78 | 1,944,805 | +0.12(+0.75%) |
May 03, 2016 | 15.63 | 15.74 | 15.51 | 15.66 | 735,150 | +0.05(+0.29%) |
May 02, 2016 | 15.40 | 15.62 | 15.39 | 15.62 | 881,281 | +0.25(+1.65%) |
Apr 29, 2016 | 15.33 | 15.49 | 15.25 | 15.36 | 1,301,367 | -0.07(-0.46%) |
Apr 28, 2016 | 15.38 | 15.55 | 15.38 | 15.43 | 687,339 | -0.05(-0.33%) |
Apr 27, 2016 | 15.39 | 15.51 | 15.31 | 15.49 | 770,728 | +0.05(+0.30%) |
Apr 26, 2016 | 15.36 | 15.53 | 15.32 | 15.44 | 707,412 | +0.13(+0.86%) |
Apr 25, 2016 | 15.00 | 15.31 | 15.00 | 15.31 | 551,730 | +0.24(+1.62%) |
Apr 22, 2016 | 15.00 | 15.17 | 14.94 | 15.06 | 792,007 | +0.12(+0.81%) |
Apr 21, 2016 | 15.33 | 15.41 | 14.93 | 14.94 | 1,135,689 | -0.42(-2.71%) |
Apr 20, 2016 | 15.69 | 15.71 | 15.34 | 15.36 | 1,043,305 | -0.37(-2.32%) |
Apr 19, 2016 | 15.62 | 15.73 | 15.58 | 15.72 | 512,822 | +0.06(+0.36%) |
Apr 18, 2016 | 15.59 | 15.67 | 15.42 | 15.67 | 716,640 | +0.08(+0.49%) |
Apr 15, 2016 | 15.43 | 15.59 | 15.43 | 15.59 | 859,850 | +0.14(+0.92%) |
Apr 14, 2016 | 15.47 | 15.48 | 15.39 | 15.45 | 531,470 | -0.04(-0.26%) |
Apr 13, 2016 | 15.61 | 15.61 | 15.39 | 15.49 | 1,187,510 | -0.07(-0.42%) |
Apr 12, 2016 | 15.43 | 15.58 | 15.43 | 15.56 | 659,432 | +0.11(+0.72%) |
Apr 11, 2016 | 15.45 | 15.55 | 15.44 | 15.45 | 689,714 | +0.04(+0.26%) |
Apr 08, 2016 | 15.35 | 15.43 | 15.26 | 15.40 | 1,358,182 | +0.11(+0.73%) |
Apr 07, 2016 | 15.31 | 15.36 | 15.21 | 15.29 | 1,196,700 | -0.07(-0.43%) |
Apr 06, 2016 | 15.46 | 15.47 | 15.28 | 15.36 | 1,147,332 | -0.14(-0.88%) |
Apr 05, 2016 | 15.56 | 15.67 | 15.49 | 15.50 | 1,235,528 | -0.19(-1.20%) |
Apr 04, 2016 | 15.52 | 15.70 | 15.52 | 15.68 | 1,075,055 | +0.16(+1.01%) |
Apr 01, 2016 | 15.60 | 15.64 | 15.48 | 15.53 | 1,380,240 | -0.15(-0.94%) |
Mar 31, 2016 | 15.51 | 15.71 | 15.41 | 15.67 | 1,498,141 | +0.12(+0.75%) |
Mar 30, 2016 | 15.73 | 15.77 | 15.55 | 15.56 | 745,140 | -0.14(-0.91%) |
Mar 29, 2016 | 15.25 | 15.72 | 15.25 | 15.70 | 1,608,577 | +0.46(+3.00%) |
Mar 28, 2016 | 15.18 | 15.29 | 15.12 | 15.24 | 797,705 | +0.10(+0.67%) |
Mar 24, 2016 | 15.13 | 15.14 | 15.14 | 15.14 | 1,229,419 | -0.03(-0.17%) |
Mar 23, 2016 | 15.24 | 15.28 | 15.08 | 15.17 | 1,491,657 | +0.12(+0.78%) |
Mar 22, 2016 | 14.97 | 15.08 | 14.95 | 15.05 | 1,431,666 | +0.06(+0.37%) |
Mar 21, 2016 | 15.27 | 15.29 | 14.96 | 14.99 | 1,718,299 | -0.31(-2.02%) |
Mar 18, 2016 | 15.24 | 15.40 | 15.16 | 15.30 | 4,272,824 | +0.06(+0.40%) |
Mar 17, 2016 | 15.11 | 15.30 | 15.06 | 15.24 | 1,245,272 | +0.14(+0.94%) |
Mar 16, 2016 | 14.98 | 15.12 | 14.88 | 15.10 | 629,220 | +0.10(+0.68%) |
Mar 15, 2016 | 14.89 | 15.07 | 14.89 | 15.00 | 823,425 | +0.04(+0.24%) |
Mar 14, 2016 | 15.05 | 15.12 | 14.94 | 14.96 | 943,777 | -0.13(-0.87%) |
Mar 11, 2016 | 15.01 | 15.17 | 14.93 | 15.10 | 1,435,907 | +0.22(+1.50%) |
Mar 10, 2016 | 15.01 | 15.05 | 14.76 | 14.87 | 1,392,548 | -0.05(-0.31%) |
Mar 09, 2016 | 14.86 | 15.08 | 14.85 | 14.92 | 1,560,035 | +0.05(+0.31%) |
Mar 08, 2016 | 14.83 | 15.00 | 14.81 | 14.87 | 1,552,000 | +0.03(+0.17%) |
Mar 07, 2016 | 14.92 | 14.98 | 14.73 | 14.85 | 2,047,928 | -0.12(-0.81%) |
Mar 04, 2016 | 15.20 | 15.21 | 14.97 | 14.97 | 33,230,514 | -0.21(-1.40%) |
Mar 03, 2016 | 15.08 | 15.18 | 14.99 | 15.18 | 1,126,059 | +0.12(+0.81%) |
Mar 02, 2016 | 14.97 | 15.07 | 14.91 | 15.06 | 1,365,136 | +0.08(+0.54%) |