Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.90 | 15.92 | 15.47 | 15.84 | 382,797 | +0.02(+0.11%) |
May 27, 2016 | 15.49 | 15.82 | 15.82 | 15.82 | 126,075 | +0.40(+2.58%) |
May 26, 2016 | 15.35 | 15.47 | 15.17 | 15.43 | 152,473 | +0.05(+0.33%) |
May 25, 2016 | 15.50 | 15.50 | 15.24 | 15.38 | 124,274 | -0.07(-0.44%) |
May 24, 2016 | 15.26 | 15.54 | 14.98 | 15.44 | 129,992 | +0.31(+2.07%) |
May 23, 2016 | 15.22 | 15.32 | 14.44 | 15.13 | 160,852 | -0.08(-0.50%) |
May 20, 2016 | 15.04 | 15.24 | 14.82 | 15.21 | 242,897 | +0.19(+1.24%) |
May 19, 2016 | 15.06 | 15.13 | 14.77 | 15.02 | 157,963 | -0.16(-1.06%) |
May 18, 2016 | 15.24 | 15.48 | 15.04 | 15.18 | 165,927 | -0.06(-0.39%) |
May 17, 2016 | 15.43 | 15.59 | 15.06 | 15.24 | 239,434 | -0.18(-1.15%) |
May 16, 2016 | 15.32 | 15.66 | 15.22 | 15.42 | 167,023 | +0.14(+0.89%) |
May 13, 2016 | 15.21 | 15.37 | 15.06 | 15.28 | 110,853 | +0.08(+0.50%) |
May 12, 2016 | 15.53 | 15.53 | 14.99 | 15.21 | 138,860 | -0.24(-1.54%) |
May 11, 2016 | 15.54 | 15.58 | 15.33 | 15.44 | 147,232 | -0.08(-0.49%) |
May 10, 2016 | 15.38 | 15.54 | 15.20 | 15.52 | 153,915 | +0.25(+1.61%) |
May 09, 2016 | 15.38 | 15.38 | 15.03 | 15.27 | 323,162 | -0.06(-0.39%) |
May 06, 2016 | 15.25 | 15.45 | 15.19 | 15.33 | 187,773 | +0.04(+0.28%) |
May 05, 2016 | 14.69 | 15.32 | 14.69 | 15.29 | 242,759 | +0.04(+0.28%) |
May 04, 2016 | 15.25 | 15.52 | 13.98 | 15.25 | 1,468,973 | -1.03(-6.30%) |
May 03, 2016 | 16.10 | 16.34 | 15.91 | 16.27 | 241,991 | +0.14(+0.84%) |
May 02, 2016 | 16.13 | 16.19 | 15.90 | 16.14 | 149,657 | +0.03(+0.21%) |
Apr 29, 2016 | 16.39 | 16.39 | 15.99 | 16.10 | 168,942 | -0.26(-1.60%) |
Apr 28, 2016 | 16.22 | 16.46 | 16.05 | 16.37 | 190,842 | +0.16(+0.99%) |
Apr 27, 2016 | 16.70 | 16.84 | 16.14 | 16.21 | 162,662 | -0.55(-3.29%) |
Apr 26, 2016 | 16.63 | 16.82 | 16.34 | 16.76 | 245,866 | +0.23(+1.38%) |
Apr 25, 2016 | 16.68 | 16.68 | 16.43 | 16.53 | 141,531 | -0.06(-0.36%) |
Apr 22, 2016 | 16.50 | 16.76 | 16.43 | 16.59 | 150,835 | +0.16(+0.98%) |
Apr 21, 2016 | 17.15 | 17.15 | 16.17 | 16.43 | 547,453 | -0.81(-4.72%) |
Apr 20, 2016 | 16.35 | 17.28 | 16.32 | 17.24 | 398,059 | +0.86(+5.22%) |
Apr 19, 2016 | 16.58 | 16.70 | 16.17 | 16.38 | 225,379 | -0.09(-0.57%) |
Apr 18, 2016 | 16.51 | 16.52 | 16.21 | 16.48 | 199,343 | -0.01(-0.05%) |
Apr 15, 2016 | 16.48 | 16.58 | 16.37 | 16.48 | 128,609 | -0.06(-0.36%) |
Apr 14, 2016 | 16.68 | 16.69 | 16.48 | 16.54 | 135,980 | -0.08(-0.51%) |
Apr 13, 2016 | 16.29 | 16.64 | 16.29 | 16.63 | 191,945 | +0.41(+2.51%) |
Apr 12, 2016 | 16.10 | 16.38 | 15.90 | 16.22 | 179,959 | +0.21(+1.32%) |
Apr 11, 2016 | 16.26 | 16.46 | 15.92 | 16.01 | 128,243 | -0.19(-1.20%) |
Apr 08, 2016 | 16.19 | 16.39 | 16.09 | 16.21 | 105,269 | +0.09(+0.58%) |
Apr 07, 2016 | 16.09 | 16.32 | 15.81 | 16.11 | 132,668 | -0.10(-0.63%) |
Apr 06, 2016 | 16.26 | 16.35 | 16.21 | 16.21 | 131,674 | -0.08(-0.52%) |
Apr 05, 2016 | 16.52 | 16.52 | 16.18 | 16.30 | 220,226 | -0.30(-1.79%) |
Apr 04, 2016 | 16.64 | 16.81 | 16.55 | 16.59 | 138,331 | -0.10(-0.61%) |
Apr 01, 2016 | 16.43 | 16.72 | 16.28 | 16.70 | 196,194 | +0.11(+0.66%) |
Mar 31, 2016 | 16.43 | 16.70 | 16.38 | 16.59 | 139,078 | +0.12(+0.72%) |
Mar 30, 2016 | 16.31 | 16.62 | 16.22 | 16.47 | 176,202 | +0.31(+1.94%) |
Mar 29, 2016 | 15.59 | 16.16 | 15.53 | 16.15 | 108,962 | +0.49(+3.14%) |
Mar 28, 2016 | 15.80 | 15.80 | 15.54 | 15.66 | 136,356 | -0.03(-0.22%) |
Mar 24, 2016 | 15.42 | 15.70 | 15.70 | 15.70 | 151,692 | +0.28(+1.81%) |
Mar 23, 2016 | 15.60 | 15.70 | 15.40 | 15.42 | 130,852 | -0.15(-0.98%) |
Mar 22, 2016 | 15.41 | 15.71 | 15.34 | 15.57 | 130,497 | +0.06(+0.38%) |
Mar 21, 2016 | 15.72 | 15.72 | 15.44 | 15.51 | 132,710 | -0.20(-1.29%) |
Mar 18, 2016 | 15.65 | 15.74 | 15.42 | 15.71 | 263,476 | +0.17(+1.09%) |
Mar 17, 2016 | 15.14 | 15.62 | 15.08 | 15.54 | 110,853 | +0.43(+2.86%) |
Mar 16, 2016 | 14.82 | 15.20 | 14.82 | 15.11 | 152,603 | +0.19(+1.31%) |
Mar 15, 2016 | 14.97 | 15.03 | 14.73 | 14.92 | 148,332 | -0.07(-0.45%) |
Mar 14, 2016 | 15.01 | 15.22 | 14.86 | 14.99 | 173,067 | -0.12(-0.79%) |
Mar 11, 2016 | 15.09 | 15.33 | 15.02 | 15.10 | 190,373 | +0.11(+0.73%) |
Mar 10, 2016 | 15.37 | 15.38 | 14.92 | 14.99 | 338,505 | -0.35(-2.26%) |
Mar 09, 2016 | 15.32 | 15.55 | 15.21 | 15.34 | 193,664 | +0.07(+0.44%) |
Mar 08, 2016 | 15.32 | 15.58 | 15.20 | 15.27 | 286,592 | -0.18(-1.14%) |
Mar 07, 2016 | 15.19 | 15.47 | 15.11 | 15.45 | 269,379 | +0.28(+1.83%) |
Mar 04, 2016 | 14.65 | 15.27 | 14.58 | 15.17 | 500,278 | +0.46(+3.15%) |
Mar 03, 2016 | 14.20 | 14.73 | 14.18 | 14.71 | 392,283 | +0.45(+3.19%) |
Mar 02, 2016 | 13.83 | 14.27 | 13.83 | 14.26 | 447,369 | +0.48(+3.48%) |