Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.67 | 15.84 | 15.58 | 15.79 | 355,522 | +0.20(+1.30%) |
May 27, 2016 | 15.36 | 15.59 | 15.59 | 15.59 | 237,175 | +0.25(+1.61%) |
May 26, 2016 | 15.33 | 15.53 | 15.25 | 15.34 | 234,424 | +0.01(+0.06%) |
May 25, 2016 | 14.93 | 15.37 | 14.84 | 15.33 | 279,039 | +0.42(+2.79%) |
May 24, 2016 | 14.54 | 15.00 | 14.44 | 14.92 | 413,989 | +0.41(+2.80%) |
May 23, 2016 | 14.90 | 15.02 | 14.51 | 14.51 | 364,274 | -0.37(-2.50%) |
May 20, 2016 | 14.61 | 14.89 | 14.45 | 14.88 | 204,188 | +0.31(+2.12%) |
May 19, 2016 | 14.34 | 14.77 | 14.24 | 14.57 | 521,886 | +0.19(+1.29%) |
May 18, 2016 | 14.77 | 14.77 | 14.28 | 14.39 | 491,838 | -0.42(-2.87%) |
May 17, 2016 | 14.90 | 15.07 | 14.66 | 14.81 | 315,983 | -0.14(-0.95%) |
May 16, 2016 | 14.92 | 15.15 | 14.88 | 14.95 | 327,503 | -0.04(-0.29%) |
May 13, 2016 | 15.00 | 15.34 | 14.97 | 15.00 | 333,314 | -0.11(-0.70%) |
May 12, 2016 | 15.07 | 15.26 | 14.96 | 15.10 | 354,385 | +0.11(+0.77%) |
May 11, 2016 | 15.74 | 15.74 | 14.98 | 14.99 | 420,280 | -0.93(-5.83%) |
May 10, 2016 | 15.71 | 15.99 | 15.59 | 15.91 | 160,800 | +0.25(+1.58%) |
May 09, 2016 | 15.59 | 15.84 | 15.57 | 15.67 | 162,732 | +0.05(+0.34%) |
May 06, 2016 | 15.30 | 15.68 | 15.30 | 15.61 | 264,288 | +0.24(+1.55%) |
May 05, 2016 | 15.75 | 15.82 | 15.36 | 15.38 | 331,919 | -0.38(-2.41%) |
May 04, 2016 | 15.86 | 16.04 | 15.68 | 15.76 | 227,760 | -0.20(-1.27%) |
May 03, 2016 | 16.29 | 16.49 | 15.72 | 15.96 | 386,874 | -0.45(-2.75%) |
May 02, 2016 | 16.69 | 16.81 | 16.25 | 16.41 | 299,548 | -0.18(-1.07%) |
Apr 29, 2016 | 16.66 | 16.86 | 16.33 | 16.59 | 367,508 | -0.08(-0.48%) |
Apr 28, 2016 | 16.58 | 16.97 | 16.44 | 16.67 | 498,566 | +0.03(+0.16%) |
Apr 27, 2016 | 16.91 | 17.09 | 16.35 | 16.64 | 564,363 | -0.19(-1.16%) |
Apr 26, 2016 | 14.73 | 16.94 | 14.65 | 16.83 | 1,095,434 | +2.23(+15.25%) |
Apr 25, 2016 | 15.18 | 15.18 | 14.52 | 14.61 | 655,779 | -0.61(-4.01%) |
Apr 22, 2016 | 14.66 | 15.34 | 14.60 | 15.22 | 527,178 | +0.22(+1.47%) |
Apr 21, 2016 | 15.61 | 15.62 | 14.70 | 15.00 | 543,624 | -0.73(-4.67%) |
Apr 20, 2016 | 15.65 | 15.87 | 15.61 | 15.73 | 291,035 | +0.08(+0.51%) |
Apr 19, 2016 | 15.66 | 15.84 | 15.39 | 15.65 | 292,858 | +0.02(+0.11%) |
Apr 18, 2016 | 15.45 | 15.64 | 15.33 | 15.63 | 174,409 | +0.19(+1.20%) |
Apr 15, 2016 | 15.30 | 15.61 | 15.28 | 15.45 | 357,446 | +0.14(+0.92%) |
Apr 14, 2016 | 15.30 | 15.52 | 15.26 | 15.30 | 276,987 | -0.04(-0.23%) |
Apr 13, 2016 | 14.61 | 15.36 | 14.61 | 15.34 | 481,344 | +0.83(+5.73%) |
Apr 12, 2016 | 14.42 | 14.71 | 14.42 | 14.51 | 283,458 | +0.09(+0.61%) |
Apr 11, 2016 | 14.48 | 14.69 | 14.33 | 14.42 | 478,863 | -0.06(-0.43%) |
Apr 08, 2016 | 14.75 | 14.75 | 14.31 | 14.48 | 518,755 | -0.13(-0.91%) |
Apr 07, 2016 | 15.72 | 15.74 | 14.53 | 14.62 | 759,349 | -0.90(-5.81%) |
Apr 06, 2016 | 15.34 | 15.76 | 15.27 | 15.52 | 755,925 | +0.19(+1.27%) |
Apr 05, 2016 | 15.00 | 15.75 | 14.86 | 15.32 | 932,950 | +0.17(+1.11%) |
Apr 04, 2016 | 15.85 | 15.95 | 15.14 | 15.15 | 843,231 | -0.70(-4.41%) |
Apr 01, 2016 | 16.23 | 16.23 | 15.63 | 15.85 | 611,405 | -0.49(-2.98%) |
Mar 31, 2016 | 16.73 | 16.90 | 16.11 | 16.34 | 902,303 | -0.44(-2.63%) |
Mar 30, 2016 | 16.88 | 16.95 | 16.75 | 16.78 | 178,982 | -0.03(-0.16%) |
Mar 29, 2016 | 16.26 | 16.83 | 16.14 | 16.81 | 238,782 | +0.55(+3.37%) |
Mar 28, 2016 | 16.40 | 16.57 | 16.19 | 16.26 | 212,317 | -0.14(-0.86%) |
Mar 24, 2016 | 16.22 | 16.40 | 16.40 | 16.40 | 206,072 | +0.10(+0.60%) |
Mar 23, 2016 | 16.60 | 16.66 | 16.14 | 16.30 | 348,457 | -0.30(-1.81%) |
Mar 22, 2016 | 16.69 | 16.88 | 16.59 | 16.60 | 215,950 | -0.24(-1.42%) |
Mar 21, 2016 | 16.70 | 16.91 | 16.66 | 16.84 | 230,776 | +0.03(+0.16%) |
Mar 18, 2016 | 16.51 | 16.93 | 16.47 | 16.82 | 1,286,564 | +0.40(+2.42%) |
Mar 17, 2016 | 16.17 | 16.51 | 15.97 | 16.42 | 370,492 | +0.19(+1.14%) |
Mar 16, 2016 | 16.24 | 16.32 | 15.99 | 16.23 | 369,934 | -0.04(-0.27%) |
Mar 15, 2016 | 16.87 | 16.99 | 16.19 | 16.28 | 321,263 | -0.74(-4.36%) |
Mar 14, 2016 | 17.84 | 17.84 | 16.91 | 17.02 | 328,347 | -0.90(-5.03%) |
Mar 11, 2016 | 17.52 | 17.95 | 17.35 | 17.92 | 419,922 | +0.57(+3.31%) |
Mar 10, 2016 | 17.39 | 17.43 | 17.07 | 17.35 | 380,816 | +0.03(+0.15%) |
Mar 09, 2016 | 17.27 | 17.36 | 17.06 | 17.32 | 315,962 | +0.11(+0.67%) |
Mar 08, 2016 | 17.36 | 17.64 | 17.01 | 17.21 | 541,679 | -0.46(-2.60%) |
Mar 07, 2016 | 17.22 | 17.68 | 17.14 | 17.66 | 333,805 | +0.35(+2.04%) |
Mar 04, 2016 | 17.42 | 17.66 | 17.27 | 17.31 | 435,083 | -0.05(-0.30%) |
Mar 03, 2016 | 17.22 | 17.45 | 17.15 | 17.36 | 288,819 | +0.15(+0.87%) |
Mar 02, 2016 | 16.99 | 17.29 | 16.88 | 17.21 | 510,730 | +0.24(+1.40%) |