Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.74 | 16.77 | 16.48 | 16.50 | 2,018,955 | -0.22(-1.29%) |
May 27, 2016 | 16.63 | 16.72 | 16.72 | 16.72 | 3,104,180 | +0.04(+0.27%) |
May 26, 2016 | 16.39 | 16.73 | 16.39 | 16.67 | 2,472,668 | +0.22(+1.31%) |
May 25, 2016 | 16.23 | 16.50 | 16.18 | 16.46 | 2,447,828 | +0.29(+1.78%) |
May 24, 2016 | 15.96 | 16.23 | 15.89 | 16.17 | 2,483,434 | +0.30(+1.87%) |
May 23, 2016 | 16.04 | 16.08 | 15.85 | 15.87 | 1,530,706 | -0.12(-0.73%) |
May 20, 2016 | 15.73 | 15.99 | 15.73 | 15.99 | 1,208,556 | +0.25(+1.60%) |
May 19, 2016 | 15.58 | 15.79 | 15.40 | 15.74 | 1,671,587 | +0.04(+0.23%) |
May 18, 2016 | 15.94 | 15.98 | 15.59 | 15.70 | 3,074,728 | -0.25(-1.58%) |
May 17, 2016 | 16.13 | 16.28 | 15.86 | 15.95 | 1,851,057 | -0.23(-1.44%) |
May 16, 2016 | 15.94 | 16.37 | 15.94 | 16.19 | 3,356,394 | +0.22(+1.41%) |
May 13, 2016 | 15.85 | 15.99 | 15.80 | 15.96 | 1,393,085 | +0.01(+0.06%) |
May 12, 2016 | 15.74 | 16.00 | 15.60 | 15.95 | 2,455,728 | +0.29(+1.84%) |
May 11, 2016 | 15.75 | 15.91 | 15.63 | 15.67 | 2,619,568 | -0.09(-0.57%) |
May 10, 2016 | 15.78 | 16.01 | 15.62 | 15.76 | 5,041,706 | +0.02(+0.11%) |
May 09, 2016 | 15.50 | 15.94 | 15.46 | 15.74 | 3,264,896 | +0.34(+2.22%) |
May 06, 2016 | 14.53 | 15.40 | 14.53 | 15.40 | 4,390,315 | +0.79(+5.42%) |
May 05, 2016 | 14.58 | 14.62 | 14.45 | 14.60 | 1,887,170 | +0.06(+0.43%) |
May 04, 2016 | 14.33 | 14.57 | 14.29 | 14.54 | 1,689,696 | +0.16(+1.13%) |
May 03, 2016 | 14.31 | 14.43 | 14.17 | 14.38 | 1,006,125 | -0.06(-0.44%) |
May 02, 2016 | 14.24 | 14.45 | 14.23 | 14.44 | 1,325,215 | +0.21(+1.45%) |
Apr 29, 2016 | 14.33 | 14.34 | 14.07 | 14.24 | 1,158,777 | -0.12(-0.82%) |
Apr 28, 2016 | 14.19 | 14.37 | 14.16 | 14.35 | 1,334,357 | +0.13(+0.89%) |
Apr 27, 2016 | 14.22 | 14.28 | 14.16 | 14.23 | 679,178 | -0.03(-0.19%) |
Apr 26, 2016 | 14.15 | 14.25 | 14.14 | 14.25 | 643,150 | +0.08(+0.57%) |
Apr 25, 2016 | 14.12 | 14.17 | 14.06 | 14.17 | 533,172 | +0.02(+0.13%) |
Apr 22, 2016 | 14.07 | 14.19 | 14.04 | 14.15 | 562,775 | +0.10(+0.70%) |
Apr 21, 2016 | 14.41 | 14.41 | 14.02 | 14.06 | 1,020,074 | -0.32(-2.25%) |
Apr 20, 2016 | 14.37 | 14.50 | 14.29 | 14.38 | 1,653,069 | -0.02(-0.13%) |
Apr 19, 2016 | 14.34 | 14.56 | 14.34 | 14.40 | 1,645,844 | +0.07(+0.50%) |
Apr 18, 2016 | 14.16 | 14.33 | 14.07 | 14.33 | 784,585 | +0.14(+1.02%) |
Apr 15, 2016 | 14.02 | 14.23 | 14.01 | 14.18 | 1,268,458 | +0.13(+0.90%) |
Apr 14, 2016 | 14.01 | 14.07 | 13.98 | 14.06 | 1,931,795 | -0.01(-0.06%) |
Apr 13, 2016 | 14.12 | 14.20 | 13.82 | 14.06 | 2,014,069 | -0.04(-0.26%) |
Apr 12, 2016 | 14.12 | 14.17 | 14.06 | 14.10 | 801,357 | +0.03(+0.19%) |
Apr 11, 2016 | 14.15 | 14.28 | 14.05 | 14.07 | 930,745 | -0.03(-0.19%) |
Apr 08, 2016 | 14.21 | 14.26 | 14.06 | 14.10 | 2,414,144 | -0.05(-0.38%) |
Apr 07, 2016 | 14.18 | 14.25 | 14.06 | 14.15 | 2,263,427 | -0.07(-0.51%) |
Apr 06, 2016 | 14.07 | 14.27 | 14.06 | 14.23 | 622,647 | +0.13(+0.89%) |
Apr 05, 2016 | 14.01 | 14.14 | 13.98 | 14.10 | 2,449,376 | +0.01(+0.06%) |
Apr 04, 2016 | 14.25 | 14.31 | 14.04 | 14.09 | 1,368,391 | -0.18(-1.26%) |
Apr 01, 2016 | 14.24 | 14.30 | 14.00 | 14.27 | 2,531,117 | -0.04(-0.25%) |
Mar 31, 2016 | 14.15 | 14.32 | 14.05 | 14.31 | 2,325,465 | +0.17(+1.21%) |
Mar 30, 2016 | 14.23 | 14.25 | 14.08 | 14.14 | 649,510 | -0.03(-0.19%) |
Mar 29, 2016 | 14.06 | 14.17 | 13.97 | 14.16 | 1,115,724 | +0.13(+0.90%) |
Mar 28, 2016 | 13.88 | 14.09 | 13.85 | 14.04 | 1,375,911 | +0.20(+1.43%) |
Mar 24, 2016 | 13.73 | 13.84 | 13.84 | 13.84 | 2,542,289 | +0.11(+0.79%) |
Mar 23, 2016 | 14.05 | 14.10 | 13.72 | 13.73 | 2,363,372 | -0.33(-2.37%) |
Mar 22, 2016 | 14.07 | 14.13 | 14.03 | 14.06 | 1,020,936 | -0.04(-0.32%) |
Mar 21, 2016 | 14.12 | 14.26 | 14.02 | 14.11 | 1,393,778 | -0.03(-0.19%) |
Mar 18, 2016 | 14.20 | 14.22 | 14.06 | 14.14 | 2,846,129 | -0.02(-0.13%) |
Mar 17, 2016 | 14.20 | 14.31 | 14.13 | 14.15 | 2,514,674 | -0.04(-0.32%) |
Mar 16, 2016 | 14.06 | 14.22 | 14.03 | 14.20 | 768,213 | +0.16(+1.15%) |
Mar 15, 2016 | 14.10 | 14.14 | 14.00 | 14.04 | 697,525 | -0.17(-1.20%) |
Mar 14, 2016 | 14.11 | 14.23 | 14.05 | 14.21 | 853,935 | +0.05(+0.38%) |
Mar 11, 2016 | 13.80 | 14.19 | 13.73 | 14.15 | 1,860,412 | +0.40(+2.95%) |
Mar 10, 2016 | 13.96 | 14.06 | 13.69 | 13.75 | 2,184,902 | -0.13(-0.91%) |
Mar 09, 2016 | 13.83 | 13.96 | 13.61 | 13.87 | 2,244,095 | -0.08(-0.58%) |
Mar 08, 2016 | 13.77 | 14.03 | 13.70 | 13.96 | 1,876,646 | +0.10(+0.71%) |
Mar 07, 2016 | 13.89 | 13.91 | 13.77 | 13.86 | 1,537,163 | -0.09(-0.64%) |
Mar 04, 2016 | 13.74 | 13.96 | 13.70 | 13.95 | 1,857,935 | +0.18(+1.30%) |
Mar 03, 2016 | 13.51 | 13.77 | 13.45 | 13.77 | 1,501,323 | +0.23(+1.72%) |
Mar 02, 2016 | 13.38 | 13.55 | 13.18 | 13.53 | 3,005,785 | +0.04(+0.27%) |