Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.28 | 16.29 | 16.03 | 16.05 | 2,235,008 | -0.18(-1.10%) |
May 27, 2016 | 16.05 | 16.23 | 16.23 | 16.23 | 1,738,021 | +0.18(+1.11%) |
May 26, 2016 | 16.10 | 16.16 | 15.99 | 16.05 | 1,171,445 | -0.03(-0.21%) |
May 25, 2016 | 16.05 | 16.10 | 15.94 | 16.09 | 922,172 | +0.03(+0.21%) |
May 24, 2016 | 16.03 | 16.19 | 15.80 | 16.05 | 1,648,629 | +0.05(+0.32%) |
May 23, 2016 | 16.00 | 16.02 | 15.93 | 16.00 | 871,206 | +0.00(+0.00%) |
May 20, 2016 | 15.98 | 16.04 | 15.91 | 16.00 | 780,514 | +0.08(+0.53%) |
May 19, 2016 | 15.90 | 16.00 | 15.82 | 15.92 | 1,239,107 | -0.11(-0.69%) |
May 18, 2016 | 16.27 | 16.30 | 15.88 | 16.03 | 794,113 | -0.30(-1.87%) |
May 17, 2016 | 16.41 | 16.51 | 16.26 | 16.33 | 708,395 | -0.23(-1.38%) |
May 16, 2016 | 16.36 | 16.67 | 16.33 | 16.56 | 954,048 | +0.20(+1.24%) |
May 13, 2016 | 16.51 | 16.51 | 16.31 | 16.36 | 968,030 | -0.19(-1.13%) |
May 12, 2016 | 16.37 | 16.57 | 16.26 | 16.55 | 909,553 | +0.24(+1.45%) |
May 11, 2016 | 16.54 | 16.57 | 16.31 | 16.31 | 3,485,290 | -0.26(-1.59%) |
May 10, 2016 | 16.69 | 16.75 | 16.49 | 16.57 | 1,481,488 | -0.09(-0.56%) |
May 09, 2016 | 16.48 | 16.75 | 16.44 | 16.66 | 2,212,075 | +0.26(+1.60%) |
May 06, 2016 | 16.13 | 16.44 | 16.13 | 16.40 | 1,902,439 | +0.24(+1.47%) |
May 05, 2016 | 16.18 | 16.28 | 16.16 | 16.16 | 859,871 | -0.02(-0.11%) |
May 04, 2016 | 15.98 | 16.27 | 15.87 | 16.18 | 1,089,986 | +0.15(+0.95%) |
May 03, 2016 | 15.90 | 16.06 | 15.83 | 16.03 | 1,356,247 | +0.03(+0.21%) |
May 02, 2016 | 15.72 | 16.05 | 15.71 | 15.99 | 888,726 | +0.31(+2.00%) |
Apr 29, 2016 | 15.80 | 15.93 | 15.56 | 15.68 | 1,260,669 | -0.19(-1.17%) |
Apr 28, 2016 | 15.88 | 15.92 | 15.73 | 15.87 | 1,023,627 | +0.10(+0.65%) |
Apr 27, 2016 | 15.66 | 15.80 | 15.60 | 15.77 | 1,170,218 | +0.14(+0.87%) |
Apr 26, 2016 | 15.71 | 15.83 | 15.56 | 15.63 | 1,269,569 | -0.05(-0.32%) |
Apr 25, 2016 | 15.49 | 15.68 | 15.34 | 15.68 | 703,834 | +0.17(+1.09%) |
Apr 22, 2016 | 15.21 | 15.55 | 15.21 | 15.51 | 1,402,732 | +0.32(+2.12%) |
Apr 21, 2016 | 15.10 | 15.50 | 15.07 | 15.19 | 1,660,764 | +0.10(+0.67%) |
Apr 20, 2016 | 15.53 | 15.55 | 15.09 | 15.09 | 1,166,305 | -0.44(-2.84%) |
Apr 19, 2016 | 15.53 | 15.55 | 15.41 | 15.53 | 1,221,335 | +0.02(+0.11%) |
Apr 18, 2016 | 15.50 | 15.52 | 15.31 | 15.51 | 754,457 | +0.02(+0.11%) |
Apr 15, 2016 | 15.23 | 15.54 | 15.23 | 15.49 | 1,053,006 | +0.31(+2.06%) |
Apr 14, 2016 | 15.17 | 15.25 | 15.11 | 15.18 | 957,703 | +0.02(+0.11%) |
Apr 13, 2016 | 15.20 | 15.29 | 15.12 | 15.16 | 1,107,620 | -0.01(-0.06%) |
Apr 12, 2016 | 15.13 | 15.29 | 15.05 | 15.17 | 1,175,356 | +0.08(+0.50%) |
Apr 11, 2016 | 15.27 | 15.35 | 15.07 | 15.10 | 1,434,068 | -0.19(-1.27%) |
Apr 08, 2016 | 15.05 | 15.38 | 15.05 | 15.29 | 1,525,946 | +0.28(+1.86%) |
Apr 07, 2016 | 15.05 | 15.10 | 14.94 | 15.01 | 1,270,358 | -0.12(-0.78%) |
Apr 06, 2016 | 14.97 | 15.19 | 14.93 | 15.13 | 1,018,563 | +0.18(+1.19%) |
Apr 05, 2016 | 14.89 | 15.02 | 14.83 | 14.95 | 1,235,441 | +0.00(+0.00%) |
Apr 04, 2016 | 14.95 | 15.23 | 14.90 | 14.95 | 1,135,424 | +0.05(+0.34%) |
Apr 01, 2016 | 14.77 | 14.93 | 14.66 | 14.90 | 1,200,887 | +0.05(+0.34%) |
Mar 31, 2016 | 14.83 | 14.99 | 14.81 | 14.85 | 1,214,911 | +0.02(+0.11%) |
Mar 30, 2016 | 14.99 | 15.00 | 14.83 | 14.83 | 1,048,995 | -0.12(-0.79%) |
Mar 29, 2016 | 14.64 | 14.95 | 14.61 | 14.95 | 612,534 | +0.31(+2.14%) |
Mar 28, 2016 | 14.71 | 14.71 | 14.59 | 14.64 | 679,346 | +0.04(+0.29%) |
Mar 24, 2016 | 14.53 | 14.60 | 14.60 | 14.60 | 630,923 | +0.00(+0.00%) |
Mar 23, 2016 | 14.77 | 14.85 | 14.60 | 14.60 | 572,778 | -0.23(-1.54%) |
Mar 22, 2016 | 14.68 | 14.86 | 14.62 | 14.83 | 627,740 | +0.05(+0.34%) |
Mar 21, 2016 | 14.81 | 14.93 | 14.70 | 14.77 | 1,089,411 | -0.11(-0.74%) |
Mar 18, 2016 | 14.60 | 14.95 | 14.60 | 14.88 | 2,076,185 | +0.36(+2.51%) |
Mar 17, 2016 | 14.38 | 14.58 | 14.27 | 14.52 | 710,506 | +0.18(+1.24%) |
Mar 16, 2016 | 14.20 | 14.38 | 14.20 | 14.34 | 608,118 | +0.11(+0.77%) |
Mar 15, 2016 | 14.03 | 14.25 | 14.03 | 14.23 | 749,779 | +0.09(+0.66%) |
Mar 14, 2016 | 14.11 | 14.27 | 13.95 | 14.14 | 1,168,268 | +0.03(+0.21%) |
Mar 11, 2016 | 13.78 | 14.11 | 13.75 | 14.11 | 953,930 | +0.41(+3.02%) |
Mar 10, 2016 | 13.84 | 13.86 | 13.54 | 13.70 | 910,661 | -0.06(-0.43%) |
Mar 09, 2016 | 13.52 | 13.78 | 13.49 | 13.76 | 1,890,041 | +0.28(+2.06%) |
Mar 08, 2016 | 13.60 | 13.61 | 13.45 | 13.48 | 654,915 | -0.13(-0.93%) |
Mar 07, 2016 | 13.65 | 13.68 | 13.54 | 13.60 | 831,028 | -0.06(-0.43%) |
Mar 04, 2016 | 13.76 | 13.76 | 13.49 | 13.66 | 1,181,956 | -0.06(-0.43%) |
Mar 03, 2016 | 13.71 | 13.82 | 13.68 | 13.72 | 900,776 | +0.05(+0.37%) |
Mar 02, 2016 | 13.65 | 13.71 | 13.51 | 13.67 | 1,124,155 | +0.02(+0.12%) |