Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.59 | 15.59 | 15.32 | 15.57 | 1,268 | -0.04(-0.25%) |
May 26, 2016 | 15.61 | 15.61 | 15.61 | 15.61 | 1,982 | +0.07(+0.47%) |
May 25, 2016 | 15.34 | 15.54 | 15.34 | 15.53 | 3,423 | +0.02(+0.14%) |
May 24, 2016 | 15.17 | 15.63 | 15.17 | 15.51 | 3,826 | +0.15(+1.00%) |
May 23, 2016 | 15.34 | 15.44 | 15.34 | 15.36 | 1,067 | +0.02(+0.11%) |
May 20, 2016 | 15.47 | 15.47 | 15.34 | 15.34 | 1,775 | -0.13(-0.83%) |
May 19, 2016 | 15.47 | 15.47 | 15.47 | 15.47 | 167 | +0.00(+0.00%) |
May 18, 2016 | 15.34 | 15.47 | 15.34 | 15.47 | 1,857 | +0.22(+1.45%) |
May 17, 2016 | 15.44 | 15.44 | 14.98 | 15.25 | 3,241 | -0.09(-0.61%) |
May 16, 2016 | 15.34 | 15.44 | 15.30 | 15.34 | 3,375 | +0.10(+0.67%) |
May 10, 2016 | 15.33 | 15.24 | 15.24 | 15.24 | 361 | +0.11(+0.73%) |
May 09, 2016 | 15.21 | 15.34 | 15.13 | 15.13 | 2,396 | -0.08(-0.50%) |
May 04, 2016 | 15.47 | 15.21 | 15.21 | 15.21 | 469 | +0.12(+0.79%) |
May 03, 2016 | 14.95 | 15.21 | 14.94 | 15.09 | 881 | +0.00(+0.00%) |
May 02, 2016 | 15.09 | 15.09 | 15.09 | 15.09 | 584 | -0.43(-2.75%) |
Apr 28, 2016 | 15.55 | 15.51 | 15.51 | 15.51 | 43 | +0.17(+1.11%) |
Apr 27, 2016 | 15.17 | 15.34 | 15.17 | 15.34 | 1,507 | +0.30(+1.98%) |
Apr 26, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 461 | +0.21(+1.44%) |
Apr 25, 2016 | 15.00 | 15.07 | 14.80 | 14.83 | 1,612 | -0.19(-1.25%) |
Apr 22, 2016 | 14.92 | 15.02 | 14.70 | 15.02 | 1,620 | +0.10(+0.68%) |
Apr 21, 2016 | 15.13 | 15.61 | 14.92 | 14.92 | 2,580 | -0.76(-4.84%) |
Apr 20, 2016 | 15.62 | 15.96 | 15.40 | 15.67 | 2,001 | -0.01(-0.05%) |
Apr 19, 2016 | 16.02 | 16.02 | 15.68 | 15.68 | 488 | +0.03(+0.22%) |
Apr 18, 2016 | 15.78 | 15.78 | 15.65 | 15.65 | 6,447 | -0.21(-1.34%) |
Apr 15, 2016 | 15.84 | 16.12 | 15.83 | 15.86 | 1,822 | -0.32(-1.95%) |
Apr 14, 2016 | 15.55 | 16.18 | 15.55 | 16.18 | 553 | +0.49(+3.15%) |
Apr 13, 2016 | 15.78 | 15.78 | 15.68 | 15.68 | 820 | -0.18(-1.15%) |
Apr 12, 2016 | 15.68 | 15.87 | 15.68 | 15.87 | 564 | -0.33(-2.03%) |
Apr 11, 2016 | 15.65 | 16.19 | 15.65 | 16.19 | 763 | +0.26(+1.66%) |
Apr 08, 2016 | 15.89 | 16.02 | 15.89 | 15.93 | 2,116 | +0.19(+1.19%) |
Apr 07, 2016 | 15.78 | 15.99 | 15.74 | 15.74 | 6,979 | -0.35(-2.17%) |
Apr 06, 2016 | 15.91 | 16.09 | 15.91 | 16.09 | 573 | -0.10(-0.63%) |
Apr 05, 2016 | 16.19 | 16.19 | 16.17 | 16.19 | 1,071 | -0.00(-0.00%) |
Apr 04, 2016 | 16.00 | 16.19 | 15.98 | 16.19 | 6,543 | +0.32(+1.99%) |
Apr 01, 2016 | 16.05 | 16.05 | 15.70 | 15.88 | 2,106 | +0.03(+0.16%) |
Mar 31, 2016 | 15.98 | 16.19 | 15.85 | 15.85 | 810 | +0.00(+0.03%) |
Mar 30, 2016 | 15.75 | 16.19 | 15.68 | 15.85 | 2,740 | +0.00(+0.02%) |
Mar 29, 2016 | 16.15 | 16.19 | 15.77 | 15.84 | 1,669 | +0.06(+0.38%) |
Mar 28, 2016 | 15.79 | 15.99 | 15.79 | 15.79 | 3,605 | -0.26(-1.60%) |
Mar 24, 2016 | 16.19 | 16.04 | 16.04 | 16.04 | 8,447 | -0.20(-1.20%) |
Mar 23, 2016 | 16.05 | 16.41 | 16.05 | 16.24 | 3,863 | +0.06(+0.38%) |
Mar 21, 2016 | 15.79 | 16.17 | 16.17 | 16.17 | 821 | +0.01(+0.09%) |
Mar 18, 2016 | 15.52 | 16.16 | 15.52 | 16.16 | 13,289 | +0.18(+1.15%) |
Mar 17, 2016 | 15.62 | 15.98 | 15.60 | 15.98 | 6,201 | +0.02(+0.13%) |
Mar 16, 2016 | 15.96 | 15.96 | 15.96 | 15.96 | 265 | +0.00(+0.00%) |
Mar 15, 2016 | 16.02 | 16.06 | 15.34 | 15.96 | 3,605 | +0.21(+1.35%) |
Mar 11, 2016 | 16.04 | 15.74 | 15.74 | 15.74 | 32 | +0.03(+0.16%) |
Mar 10, 2016 | 15.91 | 16.06 | 15.34 | 15.72 | 3,766 | -0.32(-1.97%) |
Mar 08, 2016 | 15.51 | 16.03 | 16.03 | 16.03 | 5 | +0.32(+2.01%) |
Mar 07, 2016 | 15.83 | 15.83 | 15.66 | 15.72 | 1,193 | -0.35(-2.17%) |
Mar 03, 2016 | 16.17 | 16.07 | 16.07 | 16.07 | 217 | -0.09(-0.58%) |
Mar 02, 2016 | 15.28 | 15.60 | 14.51 | 16.16 | 19,008 | +1.03(+6.80%) |