Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.99 | 16.17 | 15.89 | 16.14 | 275,947 | +0.20(+1.25%) |
May 27, 2016 | 15.84 | 15.94 | 15.94 | 15.94 | 164,001 | +0.04(+0.26%) |
May 26, 2016 | 15.76 | 15.98 | 15.73 | 15.90 | 154,804 | +0.14(+0.90%) |
May 25, 2016 | 15.88 | 15.88 | 15.70 | 15.76 | 142,048 | -0.07(-0.42%) |
May 24, 2016 | 15.63 | 16.02 | 15.54 | 15.83 | 493,021 | +0.30(+1.92%) |
May 23, 2016 | 15.35 | 15.62 | 15.28 | 15.53 | 381,451 | +0.16(+1.03%) |
May 20, 2016 | 15.26 | 15.41 | 15.15 | 15.37 | 430,620 | +0.20(+1.31%) |
May 19, 2016 | 15.32 | 15.47 | 15.01 | 15.17 | 396,004 | -0.15(-0.97%) |
May 18, 2016 | 15.17 | 15.57 | 15.09 | 15.32 | 504,151 | +0.13(+0.87%) |
May 17, 2016 | 15.53 | 15.67 | 15.07 | 15.19 | 566,740 | -0.38(-2.45%) |
May 16, 2016 | 15.33 | 15.75 | 15.28 | 15.57 | 276,763 | +0.15(+0.97%) |
May 13, 2016 | 15.43 | 15.59 | 15.35 | 15.42 | 341,293 | -0.06(-0.38%) |
May 12, 2016 | 15.54 | 15.63 | 15.43 | 15.48 | 385,730 | +0.01(+0.05%) |
May 11, 2016 | 15.62 | 15.71 | 15.43 | 15.47 | 282,130 | -0.16(-1.01%) |
May 10, 2016 | 15.42 | 15.64 | 15.30 | 15.63 | 821,769 | +0.09(+0.59%) |
May 09, 2016 | 15.62 | 15.72 | 15.49 | 15.54 | 407,419 | -0.07(-0.48%) |
May 06, 2016 | 15.56 | 15.74 | 15.33 | 15.61 | 478,531 | +0.05(+0.32%) |
May 05, 2016 | 15.97 | 16.02 | 15.55 | 15.56 | 702,647 | -0.33(-2.09%) |
May 04, 2016 | 15.90 | 16.08 | 15.84 | 15.89 | 282,063 | -0.02(-0.16%) |
May 03, 2016 | 16.13 | 16.13 | 15.88 | 15.92 | 350,149 | -0.27(-1.69%) |
May 02, 2016 | 16.10 | 16.28 | 15.92 | 16.19 | 453,301 | +0.16(+0.98%) |
Apr 29, 2016 | 16.47 | 16.56 | 15.84 | 16.03 | 467,050 | -0.47(-2.87%) |
Apr 28, 2016 | 16.37 | 16.64 | 16.33 | 16.51 | 395,953 | +0.01(+0.05%) |
Apr 27, 2016 | 16.41 | 16.55 | 16.19 | 16.50 | 391,748 | +0.03(+0.20%) |
Apr 26, 2016 | 16.06 | 16.48 | 16.02 | 16.46 | 626,615 | +0.43(+2.69%) |
Apr 25, 2016 | 15.98 | 16.17 | 15.79 | 16.03 | 544,471 | -0.02(-0.10%) |
Apr 22, 2016 | 15.38 | 16.05 | 15.38 | 16.05 | 767,829 | +0.69(+4.46%) |
Apr 21, 2016 | 15.70 | 15.92 | 15.35 | 15.36 | 789,233 | -0.36(-2.31%) |
Apr 20, 2016 | 15.93 | 15.93 | 15.41 | 15.73 | 683,172 | +0.16(+1.01%) |
Apr 19, 2016 | 16.31 | 16.54 | 15.21 | 15.57 | 2,165,976 | -1.31(-7.73%) |
Apr 18, 2016 | 16.69 | 16.97 | 16.63 | 16.88 | 530,590 | +0.11(+0.64%) |
Apr 15, 2016 | 16.62 | 16.79 | 16.36 | 16.77 | 484,966 | +0.06(+0.35%) |
Apr 14, 2016 | 16.52 | 16.88 | 16.40 | 16.71 | 951,186 | +0.34(+2.07%) |
Apr 13, 2016 | 15.82 | 16.68 | 15.48 | 16.37 | 2,691,870 | +0.64(+4.04%) |
Apr 12, 2016 | 15.79 | 15.90 | 15.37 | 15.74 | 1,013,209 | -0.46(-2.86%) |
Apr 11, 2016 | 16.31 | 16.46 | 16.12 | 16.20 | 338,996 | -0.10(-0.61%) |
Apr 08, 2016 | 16.46 | 16.74 | 16.17 | 16.30 | 574,810 | +0.04(+0.25%) |
Apr 07, 2016 | 16.23 | 16.35 | 16.16 | 16.26 | 338,187 | -0.08(-0.51%) |
Apr 06, 2016 | 16.48 | 16.63 | 16.15 | 16.34 | 388,579 | -0.11(-0.65%) |
Apr 05, 2016 | 16.64 | 16.64 | 16.33 | 16.45 | 361,959 | -0.30(-1.78%) |
Apr 04, 2016 | 16.53 | 16.78 | 16.53 | 16.74 | 485,580 | +0.15(+0.90%) |
Apr 01, 2016 | 16.63 | 16.73 | 16.45 | 16.59 | 683,476 | -0.11(-0.64%) |
Mar 31, 2016 | 16.86 | 17.05 | 16.70 | 16.70 | 393,488 | -0.21(-1.22%) |
Mar 30, 2016 | 16.53 | 17.18 | 16.44 | 16.91 | 1,048,803 | +0.64(+3.91%) |
Mar 29, 2016 | 16.08 | 16.30 | 15.77 | 16.27 | 691,930 | +0.20(+1.23%) |
Mar 28, 2016 | 16.06 | 16.20 | 15.87 | 16.07 | 504,032 | +0.05(+0.31%) |
Mar 24, 2016 | 16.08 | 16.02 | 16.02 | 16.02 | 499,016 | -0.12(-0.77%) |
Mar 23, 2016 | 16.22 | 16.36 | 15.95 | 16.15 | 419,231 | -0.14(-0.86%) |
Mar 22, 2016 | 16.30 | 16.52 | 16.21 | 16.29 | 320,086 | -0.14(-0.85%) |
Mar 21, 2016 | 16.14 | 16.47 | 16.14 | 16.43 | 342,313 | +0.24(+1.48%) |
Mar 18, 2016 | 16.33 | 16.33 | 16.05 | 16.19 | 511,793 | -0.04(-0.25%) |
Mar 17, 2016 | 15.88 | 16.36 | 15.68 | 16.23 | 413,274 | +0.38(+2.40%) |
Mar 16, 2016 | 15.68 | 15.96 | 15.62 | 15.85 | 228,932 | +0.07(+0.47%) |
Mar 15, 2016 | 15.64 | 15.92 | 15.57 | 15.78 | 449,199 | +0.08(+0.53%) |
Mar 14, 2016 | 15.80 | 15.89 | 15.64 | 15.69 | 182,895 | -0.20(-1.25%) |
Mar 11, 2016 | 15.55 | 15.97 | 15.44 | 15.89 | 437,558 | +0.45(+2.94%) |
Mar 10, 2016 | 15.50 | 15.67 | 15.40 | 15.44 | 440,349 | -0.02(-0.11%) |
Mar 09, 2016 | 15.47 | 15.64 | 15.32 | 15.45 | 296,195 | +0.03(+0.21%) |
Mar 08, 2016 | 15.27 | 15.50 | 15.23 | 15.42 | 441,622 | +0.04(+0.27%) |
Mar 07, 2016 | 15.12 | 15.49 | 15.09 | 15.38 | 346,158 | +0.20(+1.31%) |
Mar 04, 2016 | 15.15 | 15.38 | 14.87 | 15.18 | 733,565 | +0.13(+0.88%) |
Mar 03, 2016 | 15.54 | 15.74 | 14.93 | 15.05 | 601,851 | -0.59(-3.75%) |
Mar 02, 2016 | 15.26 | 15.77 | 15.19 | 15.64 | 764,781 | +0.32(+2.10%) |