Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.04 | 16.04 | 15.87 | 15.91 | 1,430 | -0.09(-0.57%) |
May 26, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 1,287 | +0.03(+0.22%) |
May 25, 2016 | 15.90 | 15.96 | 15.90 | 15.96 | 1,430 | +0.26(+1.65%) |
May 24, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 286 | +0.15(+0.94%) |
May 23, 2016 | 15.54 | 15.56 | 15.51 | 15.56 | 5,007 | +0.11(+0.72%) |
May 19, 2016 | 15.45 | 15.45 | 15.45 | 15.45 | 107 | -0.26(-1.65%) |
May 17, 2016 | 15.63 | 15.70 | 15.70 | 15.70 | 27,185 | +0.01(+0.09%) |
May 16, 2016 | 15.67 | 15.69 | 15.67 | 15.69 | 1,831 | +0.17(+1.13%) |
May 13, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 3,147 | -0.17(-1.11%) |
May 11, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 143 | -0.04(-0.27%) |
May 10, 2016 | 15.70 | 15.75 | 15.70 | 15.73 | 1,287 | +0.04(+0.27%) |
May 06, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 1,573 | +0.03(+0.18%) |
May 05, 2016 | 15.69 | 15.69 | 15.61 | 15.66 | 13,371 | -0.01(-0.04%) |
May 04, 2016 | 15.70 | 15.75 | 15.65 | 15.67 | 46,826 | -0.24(-1.49%) |
May 03, 2016 | 15.91 | 15.91 | 15.91 | 15.91 | 429 | -0.27(-1.64%) |
May 02, 2016 | 16.14 | 16.18 | 16.14 | 16.17 | 19,745 | +0.05(+0.30%) |
Apr 29, 2016 | 16.19 | 16.21 | 16.12 | 16.12 | 3,136 | -0.03(-0.17%) |
Apr 28, 2016 | 16.19 | 16.28 | 16.15 | 16.15 | 14,980 | -0.09(-0.56%) |
Apr 26, 2016 | 16.23 | 16.24 | 16.24 | 16.24 | 36,056 | +0.07(+0.43%) |
Apr 25, 2016 | 16.19 | 16.19 | 16.15 | 16.17 | 5,437 | -0.07(-0.43%) |
Apr 22, 2016 | 16.23 | 16.25 | 16.22 | 16.24 | 36,915 | -0.02(-0.13%) |
Apr 21, 2016 | 16.31 | 16.32 | 16.26 | 16.26 | 19,602 | -0.13(-0.77%) |
Apr 20, 2016 | 16.33 | 16.45 | 16.33 | 16.39 | 75,204 | +0.01(+0.09%) |
Apr 19, 2016 | 16.33 | 16.38 | 16.32 | 16.38 | 66,819 | +0.26(+1.60%) |
Apr 18, 2016 | 16.07 | 16.12 | 16.04 | 16.12 | 11,732 | +0.11(+0.70%) |
Apr 15, 2016 | 16.02 | 16.05 | 16.00 | 16.00 | 6,975 | -0.01(-0.09%) |
Apr 14, 2016 | 16.04 | 16.05 | 16.01 | 16.02 | 29,475 | +0.05(+0.31%) |
Apr 13, 2016 | 15.96 | 15.98 | 15.89 | 15.97 | 236,909 | +0.25(+1.60%) |
Apr 12, 2016 | 15.59 | 15.73 | 15.59 | 15.72 | 54,621 | +0.17(+1.08%) |
Apr 11, 2016 | 15.56 | 15.57 | 15.55 | 15.55 | 247,116 | +0.18(+1.16%) |
Apr 08, 2016 | 15.37 | 15.42 | 15.37 | 15.37 | 1,001 | +0.14(+0.94%) |
Apr 06, 2016 | 15.11 | 15.23 | 15.23 | 15.23 | 22,463 | +0.13(+0.88%) |
Apr 05, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 12,592 | -0.44(-2.83%) |
Apr 04, 2016 | 15.52 | 15.54 | 15.52 | 15.54 | 3,376 | +0.03(+0.18%) |
Apr 01, 2016 | 15.37 | 15.51 | 15.33 | 15.51 | 1,603 | -0.22(-1.40%) |
Mar 31, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 143 | -0.07(-0.42%) |
Mar 30, 2016 | 15.87 | 15.87 | 15.80 | 15.80 | 289 | +0.42(+2.70%) |
Mar 29, 2016 | 15.38 | 15.39 | 15.38 | 15.38 | 1,871 | +0.09(+0.58%) |
Mar 24, 2016 | 15.27 | 15.29 | 15.21 | 15.29 | 1 | -0.23(-1.49%) |
Mar 23, 2016 | 15.50 | 15.52 | 15.50 | 15.52 | 9,718 | -0.21(-1.30%) |
Mar 22, 2016 | 15.63 | 15.74 | 15.59 | 15.73 | 4,893 | +0.46(+2.99%) |
Mar 16, 2016 | 15.27 | 15.27 | 15.27 | 15.27 | 4,457 | -0.04(-0.29%) |
Mar 15, 2016 | 15.31 | 15.32 | 15.31 | 15.32 | 9,566 | -0.20(-1.30%) |
Mar 11, 2016 | 15.49 | 15.52 | 15.52 | 15.52 | 862 | +0.45(+3.00%) |
Mar 08, 2016 | 15.15 | 15.07 | 15.07 | 15.07 | 1,725 | -0.22(-1.46%) |
Mar 04, 2016 | 15.27 | 15.29 | 15.25 | 15.29 | 48 | +0.63(+4.27%) |