Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.40 | 15.40 | 15.22 | 15.25 | 129,030 | -0.07(-0.45%) |
May 27, 2016 | 15.36 | 15.32 | 15.32 | 15.32 | 61,867 | -0.05(-0.31%) |
May 26, 2016 | 15.41 | 15.41 | 15.35 | 15.37 | 127,258 | +0.06(+0.41%) |
May 25, 2016 | 15.25 | 15.33 | 15.25 | 15.31 | 132,619 | +0.12(+0.82%) |
May 24, 2016 | 15.09 | 15.19 | 15.09 | 15.18 | 2,763,369 | +0.20(+1.33%) |
May 23, 2016 | 15.00 | 15.03 | 14.97 | 14.98 | 177,562 | -0.04(-0.27%) |
May 20, 2016 | 15.03 | 15.07 | 15.02 | 15.02 | 121,597 | +0.10(+0.65%) |
May 19, 2016 | 14.93 | 14.95 | 14.87 | 14.93 | 94,405 | -0.09(-0.60%) |
May 18, 2016 | 15.03 | 15.17 | 14.98 | 15.02 | 140,868 | -0.03(-0.23%) |
May 17, 2016 | 15.11 | 15.18 | 15.05 | 15.05 | 175,559 | -0.12(-0.77%) |
May 16, 2016 | 15.09 | 15.18 | 15.09 | 15.17 | 189,745 | +0.17(+1.15%) |
May 13, 2016 | 15.04 | 15.09 | 14.98 | 15.00 | 102,694 | -0.18(-1.18%) |
May 12, 2016 | 15.34 | 15.35 | 15.15 | 15.18 | 100,877 | -0.04(-0.27%) |
May 11, 2016 | 15.22 | 15.29 | 15.19 | 15.22 | 135,603 | -0.10(-0.67%) |
May 10, 2016 | 15.18 | 15.32 | 15.18 | 15.32 | 352,242 | +0.19(+1.27%) |
May 09, 2016 | 15.16 | 15.19 | 15.10 | 15.13 | 483,168 | -0.03(-0.23%) |
May 06, 2016 | 15.09 | 15.18 | 15.09 | 15.16 | 524,820 | -0.01(-0.09%) |
May 05, 2016 | 15.21 | 15.23 | 15.14 | 15.18 | 190,915 | +0.02(+0.14%) |
May 04, 2016 | 15.24 | 15.28 | 15.13 | 15.16 | 179,020 | -0.19(-1.26%) |
May 03, 2016 | 15.47 | 15.47 | 15.35 | 15.35 | 95,399 | -0.31(-1.98%) |
May 02, 2016 | 15.60 | 15.66 | 15.60 | 15.66 | 133,673 | +0.08(+0.53%) |
Apr 29, 2016 | 15.65 | 15.65 | 15.49 | 15.58 | 156,595 | +0.01(+0.04%) |
Apr 28, 2016 | 15.58 | 15.71 | 15.55 | 15.57 | 55,601 | -0.17(-1.09%) |
Apr 27, 2016 | 15.69 | 15.76 | 15.63 | 15.74 | 75,677 | +0.02(+0.13%) |
Apr 26, 2016 | 15.72 | 15.73 | 15.67 | 15.72 | 46,807 | +0.12(+0.75%) |
Apr 25, 2016 | 15.64 | 15.64 | 15.58 | 15.60 | 79,202 | -0.08(-0.53%) |
Apr 22, 2016 | 15.67 | 15.73 | 15.62 | 15.69 | 162,681 | -0.01(-0.04%) |
Apr 21, 2016 | 15.78 | 15.78 | 15.65 | 15.69 | 139,766 | -0.14(-0.87%) |
Apr 20, 2016 | 15.77 | 15.90 | 15.76 | 15.83 | 265,886 | +0.01(+0.04%) |
Apr 19, 2016 | 15.75 | 15.84 | 15.75 | 15.82 | 157,563 | +0.21(+1.37%) |
Apr 18, 2016 | 15.49 | 15.63 | 15.44 | 15.61 | 243,962 | +0.12(+0.80%) |
Apr 15, 2016 | 15.50 | 15.54 | 15.49 | 15.49 | 68,465 | -0.03(-0.18%) |
Apr 14, 2016 | 15.53 | 15.54 | 15.49 | 15.51 | 166,508 | +0.01(+0.04%) |
Apr 13, 2016 | 15.49 | 15.52 | 15.42 | 15.51 | 725,107 | +0.21(+1.40%) |
Apr 12, 2016 | 15.18 | 15.35 | 15.11 | 15.29 | 67,721 | +0.23(+1.54%) |
Apr 11, 2016 | 15.09 | 15.16 | 15.05 | 15.06 | 738,377 | +0.13(+0.85%) |
Apr 08, 2016 | 14.94 | 14.99 | 14.91 | 14.94 | 59,192 | +0.25(+1.74%) |
Apr 07, 2016 | 14.76 | 14.76 | 14.61 | 14.68 | 149,256 | -0.23(-1.52%) |
Apr 06, 2016 | 14.74 | 14.91 | 14.72 | 14.91 | 78,683 | +0.18(+1.22%) |
Apr 05, 2016 | 14.76 | 14.77 | 14.69 | 14.73 | 187,123 | -0.30(-2.02%) |
Apr 04, 2016 | 15.09 | 15.09 | 15.00 | 15.03 | 86,044 | -0.03(-0.18%) |
Apr 01, 2016 | 14.98 | 15.07 | 14.89 | 15.06 | 67,414 | -0.14(-0.95%) |
Mar 31, 2016 | 15.25 | 15.27 | 15.17 | 15.20 | 109,645 | -0.08(-0.54%) |
Mar 30, 2016 | 15.24 | 15.33 | 15.22 | 15.29 | 50,247 | +0.19(+1.23%) |
Mar 29, 2016 | 14.82 | 15.10 | 14.79 | 15.10 | 104,308 | +0.17(+1.15%) |
Mar 28, 2016 | 14.91 | 15.27 | 14.89 | 14.93 | 114,458 | +0.10(+0.65%) |
Mar 24, 2016 | 14.74 | 14.83 | 14.83 | 14.83 | 99,772 | -0.11(-0.74%) |
Mar 23, 2016 | 15.05 | 15.05 | 14.91 | 14.94 | 80,194 | -0.21(-1.36%) |
Mar 22, 2016 | 15.06 | 15.19 | 15.04 | 15.15 | 72,566 | -0.06(-0.41%) |
Mar 21, 2016 | 15.19 | 15.24 | 15.16 | 15.21 | 84,282 | +0.00(+0.02%) |
Mar 18, 2016 | 15.22 | 15.25 | 15.19 | 15.21 | 82,085 | +0.00(+0.00%) |
Mar 17, 2016 | 15.08 | 15.23 | 15.03 | 15.21 | 615,154 | +0.18(+1.19%) |
Mar 16, 2016 | 14.77 | 15.03 | 14.75 | 15.03 | 212,788 | +0.22(+1.48%) |
Mar 15, 2016 | 14.77 | 14.82 | 14.73 | 14.81 | 111,766 | -0.15(-1.01%) |
Mar 14, 2016 | 14.97 | 15.04 | 14.94 | 14.96 | 141,528 | -0.05(-0.32%) |
Mar 11, 2016 | 14.88 | 15.03 | 14.88 | 15.01 | 462,123 | +0.35(+2.39%) |
Mar 10, 2016 | 14.74 | 14.84 | 14.52 | 14.66 | 106,016 | -0.01(-0.09%) |
Mar 09, 2016 | 14.65 | 14.74 | 14.65 | 14.67 | 44,136 | +0.07(+0.47%) |
Mar 08, 2016 | 14.69 | 14.69 | 14.58 | 14.60 | 77,052 | -0.17(-1.16%) |
Mar 07, 2016 | 14.63 | 14.81 | 14.63 | 14.77 | 89,454 | -0.01(-0.09%) |
Mar 04, 2016 | 14.69 | 14.84 | 14.69 | 14.79 | 130,928 | +0.18(+1.22%) |
Mar 03, 2016 | 14.46 | 14.62 | 14.45 | 14.61 | 91,852 | +0.18(+1.24%) |
Mar 02, 2016 | 14.32 | 14.43 | 14.27 | 14.43 | 74,605 | +0.11(+0.77%) |