Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.38 | 16.53 | 16.28 | 16.44 | 1,277,641 | +0.12(+0.72%) |
May 27, 2016 | 16.18 | 16.32 | 16.32 | 16.32 | 991,656 | +0.11(+0.67%) |
May 26, 2016 | 16.19 | 16.30 | 16.07 | 16.22 | 1,215,280 | +0.10(+0.61%) |
May 25, 2016 | 16.19 | 16.29 | 15.94 | 16.12 | 1,957,969 | -0.03(-0.17%) |
May 24, 2016 | 15.87 | 16.28 | 15.80 | 16.14 | 1,960,673 | +0.42(+2.69%) |
May 23, 2016 | 15.87 | 15.90 | 15.58 | 15.72 | 1,221,277 | -0.18(-1.13%) |
May 20, 2016 | 15.87 | 16.03 | 15.75 | 15.90 | 1,632,692 | +0.09(+0.57%) |
May 19, 2016 | 15.86 | 15.88 | 15.51 | 15.81 | 2,866,791 | -0.13(-0.85%) |
May 18, 2016 | 15.97 | 16.37 | 15.91 | 15.95 | 2,048,632 | -0.09(-0.56%) |
May 17, 2016 | 16.21 | 16.54 | 15.97 | 16.04 | 1,350,360 | -0.25(-1.55%) |
May 16, 2016 | 16.36 | 16.59 | 16.14 | 16.29 | 1,791,111 | -0.07(-0.44%) |
May 13, 2016 | 16.18 | 16.56 | 16.14 | 16.36 | 1,788,535 | +0.13(+0.83%) |
May 12, 2016 | 16.71 | 16.82 | 16.12 | 16.23 | 2,172,286 | -0.37(-2.22%) |
May 11, 2016 | 16.46 | 16.85 | 16.46 | 16.59 | 2,273,415 | +0.01(+0.05%) |
May 10, 2016 | 16.60 | 16.80 | 16.29 | 16.59 | 2,823,905 | +0.05(+0.27%) |
May 09, 2016 | 16.23 | 16.88 | 16.22 | 16.54 | 2,769,988 | +0.09(+0.55%) |
May 06, 2016 | 16.06 | 16.68 | 15.95 | 16.45 | 3,728,948 | +0.26(+1.61%) |
May 05, 2016 | 15.63 | 16.31 | 15.63 | 16.19 | 4,278,558 | +0.69(+4.47%) |
May 04, 2016 | 15.46 | 15.78 | 15.38 | 15.50 | 1,456,131 | -0.04(-0.23%) |
May 03, 2016 | 15.44 | 15.62 | 15.29 | 15.53 | 1,689,746 | -0.13(-0.86%) |
May 02, 2016 | 15.41 | 15.79 | 15.41 | 15.67 | 1,656,014 | +0.38(+2.47%) |
Apr 29, 2016 | 14.89 | 15.33 | 14.84 | 15.29 | 2,915,122 | +0.37(+2.47%) |
Apr 28, 2016 | 15.29 | 15.34 | 14.88 | 14.92 | 1,355,598 | -0.45(-2.93%) |
Apr 27, 2016 | 15.19 | 15.46 | 15.19 | 15.37 | 1,657,631 | +0.17(+1.12%) |
Apr 26, 2016 | 15.30 | 15.38 | 15.13 | 15.20 | 2,567,054 | -0.01(-0.06%) |
Apr 25, 2016 | 15.45 | 15.48 | 15.14 | 15.21 | 2,273,726 | -0.30(-1.91%) |
Apr 22, 2016 | 15.65 | 15.65 | 15.40 | 15.51 | 2,790,046 | -0.13(-0.86%) |
Apr 21, 2016 | 15.94 | 16.16 | 15.53 | 15.64 | 3,452,483 | -0.25(-1.59%) |
Apr 20, 2016 | 16.27 | 16.27 | 15.77 | 15.89 | 2,862,164 | -0.40(-2.43%) |
Apr 19, 2016 | 16.41 | 16.56 | 16.06 | 16.29 | 2,295,842 | -0.13(-0.77%) |
Apr 18, 2016 | 16.28 | 16.67 | 16.14 | 16.41 | 1,479,091 | +0.10(+0.61%) |
Apr 15, 2016 | 16.02 | 16.32 | 15.88 | 16.32 | 2,299,879 | +0.31(+1.97%) |
Apr 14, 2016 | 16.09 | 16.16 | 15.96 | 16.00 | 1,649,068 | -0.07(-0.45%) |
Apr 13, 2016 | 15.79 | 16.09 | 15.69 | 16.07 | 1,924,815 | +0.35(+2.23%) |
Apr 12, 2016 | 15.86 | 16.05 | 15.62 | 15.72 | 2,712,985 | -0.08(-0.51%) |
Apr 11, 2016 | 16.10 | 16.24 | 15.78 | 15.80 | 1,605,575 | -0.23(-1.46%) |
Apr 08, 2016 | 16.12 | 16.23 | 15.93 | 16.04 | 2,419,052 | +0.07(+0.45%) |
Apr 07, 2016 | 15.96 | 16.14 | 15.85 | 15.96 | 3,771,018 | -0.14(-0.89%) |
Apr 06, 2016 | 15.67 | 16.11 | 15.65 | 16.11 | 1,839,068 | +0.43(+2.75%) |
Apr 05, 2016 | 15.55 | 15.85 | 15.46 | 15.68 | 2,181,020 | -0.06(-0.40%) |
Apr 04, 2016 | 15.70 | 15.85 | 15.60 | 15.74 | 2,018,680 | +0.06(+0.40%) |
Apr 01, 2016 | 15.24 | 15.90 | 15.15 | 15.68 | 2,473,877 | +0.28(+1.81%) |
Mar 31, 2016 | 15.16 | 15.49 | 15.07 | 15.40 | 2,062,097 | +0.19(+1.24%) |
Mar 30, 2016 | 15.15 | 15.29 | 15.06 | 15.21 | 2,096,226 | +0.10(+0.65%) |
Mar 29, 2016 | 14.10 | 15.12 | 14.08 | 15.11 | 4,531,097 | +0.94(+6.60%) |
Mar 28, 2016 | 14.25 | 14.35 | 14.08 | 14.17 | 2,401,909 | -0.04(-0.25%) |
Mar 24, 2016 | 14.13 | 14.21 | 14.21 | 14.21 | 2,695,562 | +0.00(+0.00%) |
Mar 23, 2016 | 13.83 | 14.40 | 13.79 | 14.21 | 3,702,311 | +0.32(+2.33%) |
Mar 22, 2016 | 13.74 | 13.95 | 13.54 | 13.89 | 4,424,702 | +0.04(+0.26%) |
Mar 21, 2016 | 14.08 | 14.22 | 13.67 | 13.85 | 3,613,199 | -0.27(-1.91%) |
Mar 18, 2016 | 14.32 | 14.44 | 13.98 | 14.12 | 4,073,996 | -0.21(-1.44%) |
Mar 17, 2016 | 14.53 | 14.53 | 13.99 | 14.33 | 3,423,507 | -0.28(-1.91%) |
Mar 16, 2016 | 14.21 | 14.68 | 14.12 | 14.61 | 1,439,592 | +0.34(+2.40%) |
Mar 15, 2016 | 14.55 | 14.59 | 14.25 | 14.26 | 1,343,528 | -0.37(-2.52%) |
Mar 14, 2016 | 14.77 | 14.80 | 14.42 | 14.63 | 1,885,404 | -0.19(-1.27%) |
Mar 11, 2016 | 14.51 | 14.98 | 14.47 | 14.82 | 2,654,514 | +0.46(+3.19%) |
Mar 10, 2016 | 14.45 | 14.45 | 14.03 | 14.36 | 1,334,256 | -0.02(-0.13%) |
Mar 09, 2016 | 14.30 | 14.45 | 14.12 | 14.38 | 2,506,508 | +0.18(+1.27%) |
Mar 08, 2016 | 14.96 | 14.99 | 14.18 | 14.20 | 2,711,823 | -0.86(-5.73%) |
Mar 07, 2016 | 14.74 | 15.06 | 14.53 | 15.06 | 1,525,891 | +0.28(+1.89%) |
Mar 04, 2016 | 15.17 | 15.21 | 14.60 | 14.79 | 2,550,000 | -0.41(-2.72%) |
Mar 03, 2016 | 15.15 | 15.23 | 15.06 | 15.20 | 1,433,660 | +0.04(+0.30%) |
Mar 02, 2016 | 14.80 | 15.18 | 14.75 | 15.15 | 1,736,737 | +0.30(+2.00%) |