Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.90 | 15.01 | 14.86 | 15.01 | 14,518 | +0.04(+0.27%) |
May 27, 2016 | 14.97 | 14.97 | 14.97 | 0 | -0.03(-0.20%) | |
May 26, 2016 | 15.00 | 15.17 | 14.86 | 15.00 | 5,093 | +0.13(+0.87%) |
May 25, 2016 | 14.71 | 14.99 | 14.69 | 14.87 | 5,512 | +0.16(+1.09%) |
May 24, 2016 | 14.77 | 14.77 | 14.71 | 14.71 | 4,299 | -0.04(-0.27%) |
May 23, 2016 | 14.79 | 14.91 | 14.66 | 14.75 | 4,514 | +0.05(+0.34%) |
May 20, 2016 | 14.60 | 14.75 | 14.60 | 14.70 | 24,700 | +0.00(+0.00%) |
May 19, 2016 | 14.69 | 14.99 | 14.66 | 14.70 | 7,014 | -0.08(-0.54%) |
May 18, 2016 | 14.66 | 14.86 | 14.50 | 14.78 | 10,274 | +0.26(+1.79%) |
May 17, 2016 | 14.59 | 14.77 | 14.52 | 14.52 | 1,915 | -0.33(-2.22%) |
May 16, 2016 | 14.75 | 14.85 | 14.48 | 14.85 | 3,782 | +0.27(+1.85%) |
May 13, 2016 | 14.70 | 14.78 | 14.46 | 14.58 | 5,988 | -0.48(-3.19%) |
May 12, 2016 | 14.79 | 15.10 | 14.79 | 15.06 | 2,424 | -0.26(-1.70%) |
May 11, 2016 | 15.23 | 15.68 | 15.23 | 15.32 | 3,705 | -0.43(-2.71%) |
May 10, 2016 | 15.73 | 15.84 | 15.40 | 15.75 | 4,615 | +0.49(+3.19%) |
May 09, 2016 | 14.90 | 15.27 | 14.90 | 15.26 | 6,129 | -0.32(-2.05%) |
May 06, 2016 | 15.43 | 15.58 | 15.38 | 15.58 | 3,395 | +0.01(+0.06%) |
May 05, 2016 | 15.62 | 15.87 | 15.56 | 15.57 | 3,799 | -0.15(-0.99%) |
May 04, 2016 | 15.87 | 15.87 | 15.70 | 15.72 | 8,036 | -0.22(-1.41%) |
May 03, 2016 | 15.81 | 16.20 | 15.81 | 15.95 | 3,450 | -0.22(-1.36%) |
May 02, 2016 | 16.11 | 16.17 | 15.84 | 16.17 | 6,334 | +0.21(+1.32%) |
Apr 29, 2016 | 16.00 | 16.15 | 15.95 | 15.96 | 10,565 | -0.35(-2.15%) |
Apr 28, 2016 | 16.13 | 16.46 | 16.13 | 16.31 | 3,661 | -0.13(-0.79%) |
Apr 27, 2016 | 16.51 | 16.57 | 16.43 | 16.44 | 4,565 | -0.53(-3.12%) |
Apr 26, 2016 | 16.58 | 16.97 | 16.58 | 16.97 | 3,438 | -0.42(-2.42%) |
Apr 25, 2016 | 17.02 | 17.39 | 17.02 | 17.39 | 3,626 | +0.65(+3.88%) |
Apr 22, 2016 | 17.02 | 17.02 | 16.72 | 16.74 | 4,083 | -0.11(-0.65%) |
Apr 21, 2016 | 16.66 | 17.12 | 16.66 | 16.85 | 10,012 | +0.00(+0.00%) |
Apr 20, 2016 | 16.56 | 16.94 | 16.56 | 16.85 | 21,414 | +0.28(+1.66%) |
Apr 19, 2016 | 16.17 | 16.67 | 16.17 | 16.57 | 6,934 | -0.53(-3.07%) |
Apr 18, 2016 | 16.46 | 17.10 | 16.46 | 17.10 | 9,017 | +0.56(+3.39%) |
Apr 15, 2016 | 16.51 | 16.56 | 16.35 | 16.54 | 6,998 | +0.18(+1.10%) |
Apr 14, 2016 | 16.30 | 16.60 | 16.30 | 16.36 | 9,630 | +0.17(+1.05%) |
Apr 13, 2016 | 16.00 | 16.44 | 16.00 | 16.19 | 11,703 | +0.05(+0.28%) |
Apr 12, 2016 | 16.09 | 16.34 | 16.01 | 16.14 | 28,878 | +0.00(+0.03%) |
Apr 11, 2016 | 16.09 | 16.40 | 16.09 | 16.14 | 6,774 | -0.09(-0.55%) |
Apr 08, 2016 | 16.22 | 16.26 | 16.22 | 16.23 | 4,764 | -0.20(-1.22%) |
Apr 07, 2016 | 16.45 | 16.50 | 16.29 | 16.43 | 12,658 | -0.28(-1.68%) |
Apr 06, 2016 | 16.46 | 16.71 | 16.33 | 16.71 | 8,804 | +0.06(+0.36%) |
Apr 05, 2016 | 16.60 | 16.89 | 16.43 | 16.65 | 5,012 | +0.13(+0.82%) |
Apr 04, 2016 | 16.68 | 16.72 | 16.43 | 16.52 | 4,532 | +0.02(+0.09%) |
Apr 01, 2016 | 16.65 | 16.70 | 16.35 | 16.50 | 13,646 | -0.02(-0.12%) |
Mar 31, 2016 | 16.51 | 16.75 | 16.28 | 16.52 | 12,973 | -0.22(-1.31%) |
Mar 30, 2016 | 16.80 | 17.26 | 16.27 | 16.74 | 49,664 | -0.02(-0.12%) |
Mar 29, 2016 | 16.54 | 16.79 | 16.25 | 16.76 | 4,566 | +0.07(+0.42%) |
Mar 28, 2016 | 16.84 | 16.84 | 16.27 | 16.69 | 6,162 | +0.24(+1.46%) |
Mar 24, 2016 | 16.45 | 16.45 | 16.45 | 0 | -0.38(-2.26%) | |
Mar 23, 2016 | 16.85 | 16.85 | 16.35 | 16.83 | 6,998 | +0.49(+3.00%) |
Mar 22, 2016 | 17.00 | 17.22 | 16.29 | 16.34 | 6,433 | +0.09(+0.55%) |
Mar 21, 2016 | 16.25 | 16.50 | 16.25 | 16.25 | 12,131 | -0.39(-2.34%) |
Mar 18, 2016 | 16.50 | 16.95 | 16.50 | 16.64 | 5,845 | -0.11(-0.66%) |
Mar 17, 2016 | 16.75 | 16.75 | 16.38 | 16.75 | 8,732 | +0.00(+0.00%) |
Mar 16, 2016 | 16.67 | 16.84 | 16.18 | 16.75 | 12,640 | +0.44(+2.70%) |
Mar 15, 2016 | 16.10 | 16.84 | 16.10 | 16.31 | 18,013 | -0.18(-1.09%) |
Mar 14, 2016 | 15.83 | 16.66 | 15.83 | 16.49 | 6,213 | +0.64(+4.04%) |
Mar 11, 2016 | 15.91 | 16.18 | 15.41 | 15.85 | 7,759 | +0.27(+1.73%) |
Mar 10, 2016 | 15.35 | 15.96 | 15.35 | 15.58 | 4,679 | -0.49(-3.05%) |
Mar 09, 2016 | 15.33 | 16.54 | 15.33 | 16.07 | 8,038 | -0.13(-0.83%) |
Mar 08, 2016 | 15.70 | 16.28 | 15.62 | 16.20 | 8,222 | +0.50(+3.22%) |
Mar 07, 2016 | 15.55 | 15.92 | 15.55 | 15.70 | 8,213 | +0.05(+0.32%) |
Mar 04, 2016 | 16.04 | 16.04 | 15.20 | 15.65 | 7,265 | +0.00(+0.00%) |
Mar 03, 2016 | 15.30 | 15.71 | 15.20 | 15.65 | 12,829 | +0.33(+2.15%) |
Mar 02, 2016 | 15.12 | 15.32 | 15.04 | 15.32 | 18,109 | +0.27(+1.79%) |