Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.89 | 15.91 | 15.47 | 15.83 | 382,984 | +0.02(+0.11%) |
May 27, 2016 | 15.48 | 15.82 | 15.82 | 15.82 | 126,137 | +0.40(+2.58%) |
May 26, 2016 | 15.34 | 15.46 | 15.16 | 15.42 | 152,548 | +0.05(+0.33%) |
May 25, 2016 | 15.49 | 15.49 | 15.23 | 15.37 | 124,335 | -0.07(-0.44%) |
May 24, 2016 | 15.25 | 15.54 | 14.97 | 15.44 | 130,056 | +0.31(+2.07%) |
May 23, 2016 | 15.22 | 15.32 | 14.44 | 15.12 | 160,931 | -0.08(-0.50%) |
May 20, 2016 | 15.03 | 15.23 | 14.82 | 15.20 | 243,016 | +0.19(+1.24%) |
May 19, 2016 | 15.05 | 15.12 | 14.76 | 15.01 | 158,040 | -0.16(-1.06%) |
May 18, 2016 | 15.23 | 15.47 | 15.04 | 15.17 | 166,009 | -0.06(-0.39%) |
May 17, 2016 | 15.43 | 15.58 | 15.05 | 15.23 | 239,551 | -0.18(-1.15%) |
May 16, 2016 | 15.32 | 15.66 | 15.22 | 15.41 | 167,105 | +0.14(+0.89%) |
May 13, 2016 | 15.20 | 15.36 | 15.05 | 15.27 | 110,907 | +0.08(+0.50%) |
May 12, 2016 | 15.52 | 15.52 | 14.99 | 15.20 | 138,928 | -0.24(-1.54%) |
May 11, 2016 | 15.54 | 15.57 | 15.33 | 15.44 | 147,304 | -0.08(-0.49%) |
May 10, 2016 | 15.38 | 15.53 | 15.19 | 15.51 | 153,990 | +0.25(+1.61%) |
May 09, 2016 | 15.38 | 15.38 | 15.02 | 15.27 | 323,320 | -0.06(-0.39%) |
May 06, 2016 | 15.24 | 15.44 | 15.18 | 15.33 | 187,865 | +0.04(+0.28%) |
May 05, 2016 | 14.68 | 15.32 | 14.68 | 15.28 | 242,878 | +0.04(+0.28%) |
May 04, 2016 | 15.24 | 15.51 | 13.97 | 15.24 | 1,469,693 | -1.02(-6.30%) |
May 03, 2016 | 16.09 | 16.33 | 15.90 | 16.27 | 242,109 | +0.14(+0.84%) |
May 02, 2016 | 16.12 | 16.18 | 15.89 | 16.13 | 149,730 | +0.03(+0.21%) |
Apr 29, 2016 | 16.38 | 16.38 | 15.99 | 16.10 | 169,025 | -0.26(-1.60%) |
Apr 28, 2016 | 16.21 | 16.45 | 16.04 | 16.36 | 190,935 | +0.16(+0.99%) |
Apr 27, 2016 | 16.69 | 16.83 | 16.13 | 16.20 | 162,742 | -0.55(-3.29%) |
Apr 26, 2016 | 16.62 | 16.82 | 16.33 | 16.75 | 245,987 | +0.23(+1.38%) |
Apr 25, 2016 | 16.67 | 16.67 | 16.43 | 16.52 | 141,601 | -0.06(-0.36%) |
Apr 22, 2016 | 16.49 | 16.76 | 16.42 | 16.58 | 150,909 | +0.16(+0.98%) |
Apr 21, 2016 | 17.14 | 17.14 | 16.16 | 16.42 | 547,721 | -0.81(-4.72%) |
Apr 20, 2016 | 16.34 | 17.27 | 16.31 | 17.23 | 398,254 | +0.86(+5.22%) |
Apr 19, 2016 | 16.57 | 16.69 | 16.16 | 16.38 | 225,489 | -0.09(-0.57%) |
Apr 18, 2016 | 16.50 | 16.51 | 16.21 | 16.47 | 199,441 | -0.01(-0.05%) |
Apr 15, 2016 | 16.48 | 16.57 | 16.36 | 16.48 | 128,672 | -0.06(-0.36%) |
Apr 14, 2016 | 16.67 | 16.68 | 16.48 | 16.54 | 136,046 | -0.08(-0.51%) |
Apr 13, 2016 | 16.28 | 16.63 | 16.28 | 16.62 | 192,039 | +0.41(+2.51%) |
Apr 12, 2016 | 16.09 | 16.38 | 15.89 | 16.21 | 180,047 | +0.21(+1.32%) |
Apr 11, 2016 | 16.25 | 16.45 | 15.91 | 16.00 | 128,306 | -0.19(-1.20%) |
Apr 08, 2016 | 16.18 | 16.38 | 16.08 | 16.20 | 105,321 | +0.09(+0.58%) |
Apr 07, 2016 | 16.08 | 16.31 | 15.80 | 16.10 | 132,733 | -0.10(-0.63%) |
Apr 06, 2016 | 16.25 | 16.35 | 16.21 | 16.21 | 131,739 | -0.08(-0.52%) |
Apr 05, 2016 | 16.51 | 16.51 | 16.17 | 16.29 | 220,334 | -0.30(-1.79%) |
Apr 04, 2016 | 16.63 | 16.80 | 16.54 | 16.59 | 138,399 | -0.10(-0.61%) |
Apr 01, 2016 | 16.42 | 16.71 | 16.27 | 16.69 | 196,290 | +0.11(+0.66%) |
Mar 31, 2016 | 16.42 | 16.70 | 16.37 | 16.58 | 139,147 | +0.12(+0.72%) |
Mar 30, 2016 | 16.30 | 16.61 | 16.21 | 16.46 | 176,289 | +0.31(+1.94%) |
Mar 29, 2016 | 15.58 | 16.15 | 15.52 | 16.15 | 109,015 | +0.49(+3.14%) |
Mar 28, 2016 | 15.79 | 15.79 | 15.54 | 15.66 | 136,423 | -0.03(-0.22%) |
Mar 24, 2016 | 15.41 | 15.69 | 15.69 | 15.69 | 151,766 | +0.28(+1.81%) |
Mar 23, 2016 | 15.59 | 15.69 | 15.39 | 15.41 | 130,916 | -0.15(-0.98%) |
Mar 22, 2016 | 15.40 | 15.71 | 15.33 | 15.56 | 130,561 | +0.06(+0.38%) |
Mar 21, 2016 | 15.71 | 15.71 | 15.44 | 15.50 | 132,775 | -0.20(-1.29%) |
Mar 18, 2016 | 15.64 | 15.73 | 15.41 | 15.71 | 263,605 | +0.17(+1.09%) |
Mar 17, 2016 | 15.13 | 15.61 | 15.07 | 15.54 | 110,907 | +0.43(+2.86%) |
Mar 16, 2016 | 14.82 | 15.19 | 14.82 | 15.11 | 152,678 | +0.19(+1.31%) |
Mar 15, 2016 | 14.96 | 15.02 | 14.72 | 14.91 | 148,405 | -0.07(-0.45%) |
Mar 14, 2016 | 15.00 | 15.22 | 14.85 | 14.98 | 173,152 | -0.12(-0.79%) |
Mar 11, 2016 | 15.08 | 15.33 | 15.01 | 15.10 | 190,466 | +0.11(+0.73%) |
Mar 10, 2016 | 15.36 | 15.38 | 14.91 | 14.99 | 338,671 | -0.35(-2.26%) |
Mar 09, 2016 | 15.31 | 15.55 | 15.21 | 15.33 | 193,759 | +0.07(+0.44%) |
Mar 08, 2016 | 15.31 | 15.58 | 15.19 | 15.27 | 286,732 | -0.18(-1.14%) |
Mar 07, 2016 | 15.18 | 15.46 | 15.10 | 15.44 | 269,511 | +0.28(+1.83%) |
Mar 04, 2016 | 14.64 | 15.27 | 14.58 | 15.16 | 500,523 | +0.46(+3.15%) |
Mar 03, 2016 | 14.20 | 14.72 | 14.17 | 14.70 | 392,475 | +0.45(+3.19%) |
Mar 02, 2016 | 13.82 | 14.27 | 13.82 | 14.25 | 447,588 | +0.48(+3.48%) |