Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.29 | 15.43 | 15.26 | 15.36 | 6,521,020 | +0.23(+1.54%) |
May 27, 2016 | 15.14 | 15.13 | 15.13 | 15.13 | 2,744,049 | +0.03(+0.21%) |
May 26, 2016 | 15.08 | 15.10 | 15.04 | 15.09 | 3,265,406 | +0.01(+0.05%) |
May 25, 2016 | 15.01 | 15.09 | 15.01 | 15.09 | 2,998,419 | +0.19(+1.31%) |
May 24, 2016 | 14.78 | 14.92 | 14.78 | 14.89 | 2,461,083 | +0.19(+1.27%) |
May 23, 2016 | 14.73 | 14.75 | 14.69 | 14.71 | 1,902,848 | -0.07(-0.47%) |
May 20, 2016 | 14.76 | 14.82 | 14.75 | 14.78 | 3,933,549 | +0.20(+1.39%) |
May 19, 2016 | 14.58 | 14.63 | 14.53 | 14.57 | 7,115,361 | -0.09(-0.58%) |
May 18, 2016 | 14.69 | 14.80 | 14.61 | 14.66 | 6,671,500 | -0.06(-0.42%) |
May 17, 2016 | 14.78 | 14.80 | 14.69 | 14.72 | 3,466,968 | -0.08(-0.53%) |
May 16, 2016 | 14.75 | 14.84 | 14.72 | 14.80 | 3,335,019 | +0.18(+1.22%) |
May 13, 2016 | 14.71 | 14.74 | 14.57 | 14.62 | 4,243,303 | -0.18(-1.21%) |
May 12, 2016 | 14.91 | 14.92 | 14.79 | 14.80 | 7,603,910 | -0.11(-0.73%) |
May 11, 2016 | 14.97 | 14.98 | 14.89 | 14.91 | 3,560,319 | -0.25(-1.64%) |
May 10, 2016 | 15.06 | 15.17 | 15.06 | 15.16 | 2,724,211 | +0.24(+1.62%) |
May 09, 2016 | 15.00 | 15.04 | 14.92 | 14.92 | 3,635,236 | -0.08(-0.52%) |
May 06, 2016 | 14.90 | 15.03 | 14.90 | 14.99 | 5,013,612 | -0.12(-0.77%) |
May 05, 2016 | 15.18 | 15.20 | 15.07 | 15.11 | 5,414,845 | +0.12(+0.83%) |
May 04, 2016 | 15.07 | 15.09 | 14.97 | 14.99 | 4,679,254 | -0.12(-0.77%) |
May 03, 2016 | 15.18 | 15.20 | 15.06 | 15.10 | 9,982,691 | -0.30(-1.92%) |
May 02, 2016 | 15.42 | 15.43 | 15.34 | 15.40 | 4,056,548 | +0.02(+0.10%) |
Apr 29, 2016 | 15.44 | 15.47 | 15.32 | 15.38 | 5,164,186 | -0.26(-1.69%) |
Apr 28, 2016 | 15.66 | 15.75 | 15.62 | 15.65 | 4,207,602 | -0.09(-0.59%) |
Apr 27, 2016 | 15.64 | 15.76 | 15.62 | 15.74 | 3,267,052 | -0.02(-0.15%) |
Apr 26, 2016 | 15.73 | 15.78 | 15.71 | 15.76 | 2,720,919 | +0.05(+0.30%) |
Apr 25, 2016 | 15.72 | 15.77 | 15.69 | 15.72 | 2,327,246 | +0.04(+0.25%) |
Apr 22, 2016 | 15.76 | 15.80 | 15.68 | 15.68 | 5,874,911 | -0.01(-0.05%) |
Apr 21, 2016 | 15.79 | 15.79 | 15.66 | 15.69 | 3,994,304 | -0.05(-0.30%) |
Apr 20, 2016 | 15.65 | 15.80 | 15.64 | 15.73 | 1,373,811 | -0.05(-0.35%) |
Apr 19, 2016 | 15.71 | 15.81 | 15.68 | 15.79 | 3,073,960 | +0.12(+0.74%) |
Apr 18, 2016 | 15.52 | 15.70 | 15.52 | 15.67 | 1,983,465 | +0.08(+0.50%) |
Apr 15, 2016 | 15.62 | 15.64 | 15.57 | 15.59 | 2,569,212 | -0.09(-0.60%) |
Apr 14, 2016 | 15.73 | 15.75 | 15.68 | 15.69 | 8,669,405 | +0.02(+0.10%) |
Apr 13, 2016 | 15.65 | 15.70 | 15.63 | 15.67 | 3,234,177 | +0.31(+2.03%) |
Apr 12, 2016 | 15.28 | 15.43 | 15.24 | 15.36 | 2,455,960 | +0.13(+0.87%) |
Apr 11, 2016 | 15.30 | 15.34 | 15.22 | 15.23 | 2,375,357 | +0.08(+0.51%) |
Apr 08, 2016 | 15.23 | 15.27 | 15.13 | 15.15 | 4,700,180 | +0.16(+1.09%) |
Apr 07, 2016 | 15.04 | 15.09 | 14.96 | 14.99 | 2,956,130 | -0.16(-1.08%) |
Apr 06, 2016 | 14.99 | 15.16 | 14.98 | 15.15 | 2,488,990 | +0.23(+1.51%) |
Apr 05, 2016 | 14.99 | 15.03 | 14.92 | 14.92 | 2,439,982 | -0.22(-1.44%) |
Apr 04, 2016 | 15.20 | 15.27 | 15.13 | 15.14 | 2,017,817 | -0.13(-0.87%) |
Apr 01, 2016 | 15.11 | 15.28 | 15.06 | 15.27 | 3,216,990 | -0.10(-0.65%) |
Mar 31, 2016 | 15.44 | 15.45 | 15.37 | 15.37 | 3,959,436 | -0.08(-0.50%) |
Mar 30, 2016 | 15.40 | 15.53 | 15.40 | 15.45 | 3,730,619 | +0.27(+1.79%) |
Mar 29, 2016 | 14.99 | 15.18 | 14.98 | 15.18 | 1,896,623 | +0.19(+1.25%) |
Mar 28, 2016 | 14.94 | 15.03 | 14.94 | 14.99 | 1,850,829 | +0.06(+0.42%) |
Mar 24, 2016 | 14.88 | 14.93 | 14.93 | 14.93 | 1,657,874 | -0.10(-0.67%) |
Mar 23, 2016 | 15.14 | 15.14 | 15.02 | 15.03 | 2,335,034 | -0.17(-1.13%) |
Mar 22, 2016 | 15.15 | 15.21 | 15.13 | 15.20 | 2,632,319 | -0.02(-0.10%) |
Mar 21, 2016 | 15.20 | 15.25 | 15.18 | 15.22 | 2,386,837 | +0.07(+0.46%) |
Mar 18, 2016 | 15.16 | 15.23 | 15.14 | 15.15 | 4,347,481 | +0.10(+0.67%) |
Mar 17, 2016 | 14.94 | 15.06 | 14.90 | 15.05 | 3,034,712 | +0.03(+0.21%) |
Mar 16, 2016 | 14.78 | 15.03 | 14.74 | 15.02 | 5,321,033 | +0.17(+1.15%) |
Mar 15, 2016 | 14.77 | 14.85 | 14.76 | 14.85 | 1,787,727 | +0.03(+0.21%) |
Mar 14, 2016 | 14.82 | 14.87 | 14.76 | 14.81 | 2,413,912 | -0.02(-0.11%) |
Mar 11, 2016 | 14.71 | 14.84 | 14.71 | 14.83 | 4,401,034 | +0.31(+2.15%) |
Mar 10, 2016 | 14.64 | 14.68 | 14.43 | 14.52 | 6,841,468 | -0.02(-0.16%) |
Mar 09, 2016 | 14.57 | 14.60 | 14.52 | 14.54 | 3,047,302 | +0.08(+0.54%) |
Mar 08, 2016 | 14.49 | 14.54 | 14.45 | 14.46 | 2,502,042 | -0.19(-1.27%) |
Mar 07, 2016 | 14.61 | 14.68 | 14.57 | 14.65 | 2,483,126 | -0.22(-1.46%) |
Mar 04, 2016 | 14.69 | 14.90 | 14.66 | 14.87 | 4,585,250 | +0.24(+1.65%) |
Mar 03, 2016 | 14.53 | 14.63 | 14.51 | 14.63 | 5,001,230 | +0.02(+0.16%) |
Mar 02, 2016 | 14.46 | 14.60 | 14.46 | 14.60 | 5,986,874 | +0.27(+1.90%) |