Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.85 | 14.85 | 14.56 | 14.56 | 6,048 | -0.10(-0.66%) |
May 27, 2016 | 14.66 | 14.65 | 14.65 | 14.65 | 708 | -0.11(-0.74%) |
May 26, 2016 | 14.78 | 14.85 | 14.71 | 14.76 | 4,309 | +0.18(+1.21%) |
May 25, 2016 | 14.60 | 14.60 | 14.59 | 14.59 | 1,427 | +0.14(+0.94%) |
May 24, 2016 | 14.54 | 14.56 | 14.45 | 14.45 | 10,298 | +0.13(+0.94%) |
May 23, 2016 | 14.49 | 14.51 | 14.32 | 14.32 | 10,376 | -0.11(-0.73%) |
May 20, 2016 | 14.52 | 14.55 | 14.42 | 14.42 | 5,349 | +0.11(+0.79%) |
May 19, 2016 | 14.51 | 14.51 | 14.30 | 14.31 | 6,567 | -0.31(-2.12%) |
May 18, 2016 | 14.60 | 14.70 | 14.42 | 14.62 | 5,758 | -0.12(-0.81%) |
May 17, 2016 | 14.86 | 14.86 | 14.68 | 14.74 | 100,648 | -0.03(-0.19%) |
May 16, 2016 | 14.99 | 14.99 | 14.77 | 14.77 | 18,051 | +0.05(+0.33%) |
May 13, 2016 | 15.06 | 15.06 | 14.72 | 14.72 | 38,620 | -0.36(-2.38%) |
May 12, 2016 | 15.30 | 15.30 | 15.07 | 15.08 | 76,885 | -0.28(-1.79%) |
May 11, 2016 | 15.40 | 15.40 | 15.17 | 15.35 | 2,121 | +0.18(+1.16%) |
May 10, 2016 | 15.02 | 15.26 | 15.02 | 15.18 | 236,193 | +0.15(+0.99%) |
May 09, 2016 | 15.49 | 15.49 | 15.03 | 15.03 | 148,286 | -0.49(-3.14%) |
May 06, 2016 | 15.45 | 15.52 | 15.44 | 15.52 | 4,460 | +0.06(+0.40%) |
May 05, 2016 | 15.61 | 15.64 | 15.45 | 15.45 | 8,375 | -0.09(-0.58%) |
May 04, 2016 | 15.61 | 15.66 | 15.52 | 15.54 | 7,741 | -0.30(-1.91%) |
May 03, 2016 | 16.17 | 16.17 | 15.80 | 15.85 | 13,801 | -0.53(-3.23%) |
May 02, 2016 | 16.54 | 16.54 | 16.31 | 16.38 | 3,093 | +0.02(+0.13%) |
Apr 29, 2016 | 16.48 | 16.49 | 16.36 | 16.36 | 3,573 | -0.08(-0.47%) |
Apr 28, 2016 | 16.45 | 16.58 | 16.43 | 16.43 | 5,222 | -0.06(-0.34%) |
Apr 27, 2016 | 16.37 | 16.50 | 16.26 | 16.49 | 10,968 | +0.04(+0.26%) |
Apr 26, 2016 | 16.37 | 16.50 | 16.37 | 16.45 | 45,723 | +0.13(+0.78%) |
Apr 25, 2016 | 16.40 | 16.43 | 16.31 | 16.32 | 9,051 | -0.18(-1.07%) |
Apr 22, 2016 | 16.76 | 16.76 | 16.43 | 16.50 | 7,280 | -0.03(-0.17%) |
Apr 21, 2016 | 16.83 | 16.83 | 16.47 | 16.52 | 9,733 | -0.27(-1.64%) |
Apr 20, 2016 | 18.36 | 18.36 | 16.67 | 16.80 | 12,763 | +0.11(+0.63%) |
Apr 19, 2016 | 16.61 | 16.73 | 16.61 | 16.69 | 33,992 | +0.26(+1.59%) |
Apr 18, 2016 | 16.21 | 16.43 | 16.21 | 16.43 | 16,632 | +0.14(+0.87%) |
Apr 15, 2016 | 16.36 | 16.39 | 16.29 | 16.29 | 19,731 | -0.13(-0.77%) |
Apr 14, 2016 | 16.40 | 16.47 | 16.37 | 16.42 | 6,537 | -0.14(-0.85%) |
Apr 13, 2016 | 16.64 | 16.78 | 16.46 | 16.56 | 61,599 | +0.35(+2.13%) |
Apr 12, 2016 | 16.21 | 16.35 | 15.94 | 16.21 | 12,854 | +0.35(+2.22%) |
Apr 11, 2016 | 16.00 | 16.00 | 15.79 | 15.86 | 3,812 | +0.30(+1.92%) |
Apr 08, 2016 | 15.69 | 15.69 | 15.55 | 15.56 | 2,484 | +0.26(+1.67%) |
Apr 07, 2016 | 15.35 | 15.37 | 15.25 | 15.31 | 4,131 | -0.15(-0.95%) |
Apr 06, 2016 | 15.39 | 15.45 | 15.39 | 15.45 | 1,052 | -0.08(-0.54%) |
Apr 05, 2016 | 15.64 | 15.66 | 15.50 | 15.54 | 256,098 | -0.26(-1.65%) |
Apr 04, 2016 | 16.01 | 16.01 | 15.73 | 15.80 | 195,886 | -0.15(-0.93%) |
Apr 01, 2016 | 15.90 | 15.95 | 15.66 | 15.95 | 4,799 | -0.23(-1.40%) |
Mar 31, 2016 | 15.87 | 16.19 | 15.87 | 16.17 | 4,511 | +0.45(+2.87%) |
Mar 30, 2016 | 16.00 | 16.00 | 15.72 | 15.72 | 2,633 | -0.09(-0.56%) |
Mar 29, 2016 | 15.40 | 15.83 | 15.30 | 15.81 | 8,110 | +0.29(+1.84%) |
Mar 28, 2016 | 15.71 | 15.71 | 15.35 | 15.52 | 7,493 | +0.05(+0.32%) |
Mar 24, 2016 | 15.35 | 15.47 | 15.47 | 15.47 | 7,798 | -0.06(-0.36%) |
Mar 23, 2016 | 15.78 | 15.78 | 15.53 | 15.53 | 2,677 | -0.36(-2.25%) |
Mar 22, 2016 | 15.88 | 15.89 | 15.81 | 15.89 | 3,557 | +0.00(+0.02%) |
Mar 21, 2016 | 15.83 | 15.92 | 15.83 | 15.88 | 25,999 | +0.15(+0.97%) |
Mar 18, 2016 | 15.76 | 15.81 | 15.71 | 15.73 | 2,424 | +0.15(+0.96%) |
Mar 17, 2016 | 15.58 | 15.58 | 15.54 | 15.58 | 765 | +0.32(+2.13%) |
Mar 16, 2016 | 14.74 | 15.30 | 14.74 | 15.26 | 9,328 | +0.32(+2.14%) |
Mar 15, 2016 | 15.02 | 15.02 | 14.83 | 14.94 | 3,831 | -0.41(-2.65%) |
Mar 14, 2016 | 15.50 | 15.50 | 15.21 | 15.34 | 2,930 | -0.02(-0.11%) |
Mar 11, 2016 | 15.36 | 15.36 | 15.36 | 15.36 | 340 | +0.05(+0.34%) |
Mar 10, 2016 | 15.34 | 15.34 | 15.01 | 15.31 | 11,553 | -0.07(-0.46%) |
Mar 09, 2016 | 15.08 | 15.38 | 15.08 | 15.38 | 1,231 | +0.26(+1.72%) |
Mar 08, 2016 | 15.41 | 15.41 | 15.08 | 15.12 | 11,760 | -0.30(-1.94%) |
Mar 07, 2016 | 15.33 | 15.48 | 15.28 | 15.42 | 10,794 | +0.16(+1.04%) |
Mar 04, 2016 | 15.08 | 15.38 | 15.01 | 15.26 | 29,427 | +0.39(+2.64%) |
Mar 03, 2016 | 14.70 | 14.87 | 14.70 | 14.87 | 14,414 | +0.41(+2.86%) |
Mar 02, 2016 | 14.43 | 14.45 | 14.43 | 14.45 | 892 | +0.18(+1.28%) |