Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.51 | 15.52 | 15.40 | 15.49 | 242,615 | +0.05(+0.29%) |
May 27, 2016 | 15.40 | 15.45 | 15.45 | 15.45 | 305,968 | +0.08(+0.52%) |
May 26, 2016 | 15.37 | 15.39 | 15.30 | 15.37 | 109,409 | +0.03(+0.20%) |
May 25, 2016 | 15.29 | 15.38 | 15.26 | 15.34 | 254,667 | +0.12(+0.81%) |
May 24, 2016 | 15.00 | 15.23 | 15.00 | 15.22 | 112,289 | +0.28(+1.88%) |
May 23, 2016 | 14.96 | 15.03 | 14.93 | 14.93 | 196,687 | +0.01(+0.07%) |
May 20, 2016 | 14.84 | 14.97 | 14.84 | 14.92 | 154,951 | +0.17(+1.15%) |
May 19, 2016 | 14.81 | 14.81 | 14.67 | 14.75 | 133,597 | -0.08(-0.56%) |
May 18, 2016 | 14.76 | 14.93 | 14.76 | 14.84 | 167,080 | +0.05(+0.34%) |
May 17, 2016 | 14.91 | 14.96 | 14.76 | 14.79 | 65,114 | -0.13(-0.84%) |
May 16, 2016 | 14.76 | 14.97 | 14.74 | 14.91 | 70,327 | +0.19(+1.27%) |
May 13, 2016 | 14.74 | 14.84 | 14.68 | 14.73 | 72,937 | -0.05(-0.37%) |
May 12, 2016 | 14.90 | 14.91 | 14.69 | 14.78 | 108,998 | -0.07(-0.45%) |
May 11, 2016 | 14.91 | 14.98 | 14.83 | 14.85 | 203,642 | -0.09(-0.61%) |
May 10, 2016 | 14.79 | 14.94 | 14.79 | 14.94 | 96,688 | +0.19(+1.28%) |
May 09, 2016 | 14.79 | 14.84 | 14.75 | 14.75 | 235,930 | -0.00(-0.03%) |
May 06, 2016 | 14.62 | 14.76 | 14.62 | 14.76 | 213,554 | +0.09(+0.63%) |
May 05, 2016 | 14.72 | 14.75 | 14.63 | 14.66 | 78,452 | +0.01(+0.06%) |
May 04, 2016 | 14.67 | 14.72 | 14.62 | 14.65 | 146,614 | -0.07(-0.48%) |
May 03, 2016 | 14.76 | 14.81 | 14.69 | 14.72 | 318,117 | -0.15(-1.04%) |
May 02, 2016 | 14.86 | 14.92 | 14.76 | 14.88 | 114,673 | +0.09(+0.63%) |
Apr 29, 2016 | 14.86 | 14.88 | 14.69 | 14.79 | 299,315 | -0.15(-1.01%) |
Apr 28, 2016 | 15.15 | 15.21 | 14.91 | 14.94 | 209,247 | -0.22(-1.44%) |
Apr 27, 2016 | 15.08 | 15.18 | 15.03 | 15.15 | 168,224 | -0.09(-0.62%) |
Apr 26, 2016 | 15.35 | 15.35 | 15.21 | 15.25 | 206,046 | -0.05(-0.35%) |
Apr 25, 2016 | 15.28 | 15.30 | 15.24 | 15.30 | 99,864 | -0.02(-0.13%) |
Apr 22, 2016 | 15.38 | 15.42 | 15.25 | 15.32 | 110,206 | -0.25(-1.61%) |
Apr 21, 2016 | 15.61 | 15.63 | 15.54 | 15.57 | 154,437 | -0.05(-0.34%) |
Apr 20, 2016 | 15.60 | 15.70 | 15.56 | 15.63 | 178,265 | +0.03(+0.17%) |
Apr 19, 2016 | 15.70 | 15.71 | 15.55 | 15.60 | 629,222 | -0.04(-0.28%) |
Apr 18, 2016 | 15.55 | 15.66 | 15.55 | 15.64 | 107,725 | +0.06(+0.38%) |
Apr 15, 2016 | 15.65 | 15.68 | 15.57 | 15.58 | 67,499 | -0.08(-0.51%) |
Apr 14, 2016 | 15.66 | 15.71 | 15.63 | 15.66 | 175,662 | -0.02(-0.15%) |
Apr 13, 2016 | 15.57 | 15.69 | 15.57 | 15.69 | 117,283 | +0.24(+1.55%) |
Apr 12, 2016 | 15.36 | 15.47 | 15.27 | 15.45 | 1,300,611 | +0.12(+0.75%) |
Apr 11, 2016 | 15.41 | 15.52 | 15.33 | 15.33 | 123,268 | -0.02(-0.14%) |
Apr 08, 2016 | 15.45 | 15.46 | 15.32 | 15.35 | 79,031 | +0.05(+0.29%) |
Apr 07, 2016 | 15.41 | 15.46 | 15.26 | 15.31 | 76,010 | -0.19(-1.22%) |
Apr 06, 2016 | 15.37 | 15.53 | 15.33 | 15.50 | 252,662 | +0.15(+0.96%) |
Apr 05, 2016 | 15.38 | 15.42 | 15.33 | 15.35 | 126,694 | -0.19(-1.22%) |
Apr 04, 2016 | 15.61 | 15.61 | 15.51 | 15.54 | 247,313 | -0.06(-0.39%) |
Apr 01, 2016 | 15.40 | 15.62 | 15.37 | 15.60 | 82,707 | +0.07(+0.43%) |
Mar 31, 2016 | 15.56 | 15.61 | 15.52 | 15.53 | 192,091 | -0.04(-0.23%) |
Mar 30, 2016 | 15.56 | 15.65 | 15.56 | 15.57 | 125,350 | +0.09(+0.60%) |
Mar 29, 2016 | 15.21 | 15.48 | 15.17 | 15.48 | 184,204 | +0.23(+1.53%) |
Mar 28, 2016 | 15.27 | 15.28 | 15.22 | 15.24 | 107,982 | -0.01(-0.04%) |
Mar 24, 2016 | 15.16 | 15.25 | 15.25 | 15.25 | 37,281 | +0.01(+0.07%) |
Mar 23, 2016 | 15.34 | 15.34 | 15.22 | 15.24 | 127,986 | -0.12(-0.78%) |
Mar 22, 2016 | 15.27 | 15.40 | 15.27 | 15.36 | 212,783 | +0.04(+0.28%) |
Mar 21, 2016 | 15.24 | 15.33 | 15.24 | 15.31 | 288,285 | +0.04(+0.27%) |
Mar 18, 2016 | 15.30 | 15.30 | 15.22 | 15.27 | 196,520 | +0.03(+0.17%) |
Mar 17, 2016 | 15.12 | 15.28 | 15.12 | 15.25 | 63,269 | +0.08(+0.51%) |
Mar 16, 2016 | 14.95 | 15.20 | 14.95 | 15.17 | 87,117 | +0.18(+1.21%) |
Mar 15, 2016 | 14.90 | 15.01 | 14.89 | 14.99 | 304,522 | +0.02(+0.14%) |
Mar 14, 2016 | 14.92 | 14.99 | 14.90 | 14.97 | 251,434 | +0.05(+0.32%) |
Mar 11, 2016 | 14.82 | 14.93 | 14.81 | 14.92 | 129,561 | +0.28(+1.91%) |
Mar 10, 2016 | 14.74 | 14.80 | 14.49 | 14.64 | 121,487 | -0.01(-0.08%) |
Mar 09, 2016 | 14.60 | 14.66 | 14.56 | 14.65 | 80,850 | +0.11(+0.77%) |
Mar 08, 2016 | 14.55 | 14.63 | 14.51 | 14.54 | 206,258 | -0.13(-0.90%) |
Mar 07, 2016 | 14.66 | 14.71 | 14.58 | 14.67 | 109,075 | -0.08(-0.55%) |
Mar 04, 2016 | 14.77 | 14.85 | 14.70 | 14.75 | 149,384 | +0.05(+0.33%) |
Mar 03, 2016 | 14.69 | 14.71 | 14.60 | 14.70 | 107,172 | +0.04(+0.29%) |
Mar 02, 2016 | 14.63 | 14.67 | 14.59 | 14.66 | 107,635 | +0.05(+0.33%) |