Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.28 | 15.42 | 15.25 | 15.35 | 6,524,712 | +0.23(+1.54%) |
May 27, 2016 | 15.13 | 15.12 | 15.12 | 15.12 | 2,745,603 | +0.03(+0.21%) |
May 26, 2016 | 15.07 | 15.09 | 15.04 | 15.09 | 3,267,255 | +0.01(+0.05%) |
May 25, 2016 | 15.00 | 15.09 | 15.00 | 15.08 | 3,000,117 | +0.19(+1.31%) |
May 24, 2016 | 14.78 | 14.91 | 14.78 | 14.88 | 2,462,477 | +0.19(+1.27%) |
May 23, 2016 | 14.72 | 14.74 | 14.68 | 14.70 | 1,903,925 | -0.07(-0.47%) |
May 20, 2016 | 14.75 | 14.81 | 14.74 | 14.77 | 3,935,776 | +0.20(+1.39%) |
May 19, 2016 | 14.57 | 14.62 | 14.52 | 14.57 | 7,119,389 | -0.09(-0.58%) |
May 18, 2016 | 14.68 | 14.79 | 14.60 | 14.65 | 6,675,277 | -0.06(-0.42%) |
May 17, 2016 | 14.77 | 14.79 | 14.68 | 14.71 | 3,468,931 | -0.08(-0.53%) |
May 16, 2016 | 14.74 | 14.83 | 14.71 | 14.79 | 3,336,908 | +0.18(+1.22%) |
May 13, 2016 | 14.70 | 14.73 | 14.57 | 14.61 | 4,245,705 | -0.18(-1.21%) |
May 12, 2016 | 14.90 | 14.92 | 14.78 | 14.79 | 7,608,215 | -0.11(-0.73%) |
May 11, 2016 | 14.96 | 14.97 | 14.88 | 14.90 | 3,562,335 | -0.25(-1.64%) |
May 10, 2016 | 15.06 | 15.16 | 15.05 | 15.15 | 2,725,753 | +0.24(+1.62%) |
May 09, 2016 | 14.99 | 15.04 | 14.91 | 14.91 | 3,637,294 | -0.08(-0.52%) |
May 06, 2016 | 14.89 | 15.02 | 14.89 | 14.99 | 5,016,450 | -0.12(-0.77%) |
May 05, 2016 | 15.17 | 15.20 | 15.06 | 15.10 | 5,417,910 | +0.12(+0.83%) |
May 04, 2016 | 15.06 | 15.09 | 14.96 | 14.98 | 4,681,903 | -0.12(-0.77%) |
May 03, 2016 | 15.17 | 15.19 | 15.06 | 15.09 | 9,988,343 | -0.30(-1.92%) |
May 02, 2016 | 15.41 | 15.42 | 15.33 | 15.39 | 4,058,844 | +0.02(+0.10%) |
Apr 29, 2016 | 15.44 | 15.46 | 15.31 | 15.37 | 5,167,110 | -0.26(-1.69%) |
Apr 28, 2016 | 15.65 | 15.74 | 15.61 | 15.64 | 4,209,984 | -0.09(-0.59%) |
Apr 27, 2016 | 15.63 | 15.75 | 15.61 | 15.73 | 3,268,902 | -0.02(-0.15%) |
Apr 26, 2016 | 15.72 | 15.77 | 15.70 | 15.75 | 2,722,460 | +0.05(+0.30%) |
Apr 25, 2016 | 15.72 | 15.76 | 15.68 | 15.71 | 2,328,563 | +0.04(+0.25%) |
Apr 22, 2016 | 15.75 | 15.79 | 15.67 | 15.67 | 5,878,238 | -0.01(-0.05%) |
Apr 21, 2016 | 15.78 | 15.78 | 15.65 | 15.68 | 3,996,565 | -0.05(-0.30%) |
Apr 20, 2016 | 15.64 | 15.79 | 15.63 | 15.72 | 1,374,588 | -0.05(-0.34%) |
Apr 19, 2016 | 15.70 | 15.80 | 15.67 | 15.78 | 3,075,701 | +0.12(+0.74%) |
Apr 18, 2016 | 15.51 | 15.69 | 15.51 | 15.66 | 1,984,588 | +0.08(+0.50%) |
Apr 15, 2016 | 15.61 | 15.63 | 15.56 | 15.58 | 2,570,667 | -0.09(-0.60%) |
Apr 14, 2016 | 15.72 | 15.74 | 15.67 | 15.68 | 8,674,314 | +0.02(+0.10%) |
Apr 13, 2016 | 15.64 | 15.69 | 15.62 | 15.66 | 3,236,009 | +0.31(+2.03%) |
Apr 12, 2016 | 15.27 | 15.42 | 15.23 | 15.35 | 2,457,351 | +0.13(+0.87%) |
Apr 11, 2016 | 15.29 | 15.34 | 15.21 | 15.22 | 2,376,702 | +0.08(+0.51%) |
Apr 08, 2016 | 15.23 | 15.26 | 15.12 | 15.14 | 4,702,842 | +0.16(+1.09%) |
Apr 07, 2016 | 15.03 | 15.09 | 14.95 | 14.98 | 2,957,803 | -0.16(-1.08%) |
Apr 06, 2016 | 14.99 | 15.16 | 14.97 | 15.14 | 2,490,400 | +0.23(+1.51%) |
Apr 05, 2016 | 14.99 | 15.02 | 14.92 | 14.92 | 2,441,363 | -0.22(-1.44%) |
Apr 04, 2016 | 15.19 | 15.27 | 15.13 | 15.13 | 2,018,960 | -0.13(-0.87%) |
Apr 01, 2016 | 15.10 | 15.27 | 15.05 | 15.27 | 3,218,812 | -0.10(-0.65%) |
Mar 31, 2016 | 15.43 | 15.44 | 15.36 | 15.37 | 3,961,678 | -0.08(-0.50%) |
Mar 30, 2016 | 15.39 | 15.52 | 15.39 | 15.44 | 3,732,731 | +0.27(+1.79%) |
Mar 29, 2016 | 14.99 | 15.17 | 14.97 | 15.17 | 1,897,697 | +0.19(+1.25%) |
Mar 28, 2016 | 14.93 | 15.02 | 14.93 | 14.99 | 1,851,877 | +0.06(+0.42%) |
Mar 24, 2016 | 14.87 | 14.92 | 14.92 | 14.92 | 1,658,812 | -0.10(-0.67%) |
Mar 23, 2016 | 15.13 | 15.13 | 15.01 | 15.02 | 2,336,356 | -0.17(-1.13%) |
Mar 22, 2016 | 15.14 | 15.20 | 15.12 | 15.20 | 2,633,809 | -0.02(-0.10%) |
Mar 21, 2016 | 15.19 | 15.24 | 15.17 | 15.21 | 2,388,188 | +0.07(+0.46%) |
Mar 18, 2016 | 15.15 | 15.23 | 15.13 | 15.14 | 4,349,943 | +0.10(+0.67%) |
Mar 17, 2016 | 14.93 | 15.06 | 14.89 | 15.04 | 3,036,430 | +0.03(+0.21%) |
Mar 16, 2016 | 14.77 | 15.02 | 14.74 | 15.01 | 5,324,045 | +0.17(+1.15%) |
Mar 15, 2016 | 14.76 | 14.85 | 14.75 | 14.84 | 1,788,740 | +0.03(+0.21%) |
Mar 14, 2016 | 14.81 | 14.86 | 14.76 | 14.81 | 2,415,279 | -0.02(-0.11%) |
Mar 11, 2016 | 14.71 | 14.83 | 14.70 | 14.82 | 4,403,526 | +0.31(+2.15%) |
Mar 10, 2016 | 14.63 | 14.67 | 14.42 | 14.51 | 6,845,341 | -0.02(-0.16%) |
Mar 09, 2016 | 14.56 | 14.60 | 14.51 | 14.53 | 3,049,027 | +0.08(+0.54%) |
Mar 08, 2016 | 14.48 | 14.53 | 14.44 | 14.46 | 2,503,459 | -0.19(-1.27%) |
Mar 07, 2016 | 14.60 | 14.67 | 14.56 | 14.64 | 2,484,531 | -0.22(-1.46%) |
Mar 04, 2016 | 14.68 | 14.89 | 14.65 | 14.86 | 4,587,847 | +0.24(+1.65%) |
Mar 03, 2016 | 14.52 | 14.62 | 14.50 | 14.62 | 5,004,062 | +0.02(+0.16%) |
Mar 02, 2016 | 14.46 | 14.60 | 14.46 | 14.60 | 5,990,263 | +0.27(+1.90%) |