Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.72 | 15.82 | 15.63 | 15.72 | 135,371 | +0.04(+0.24%) |
May 27, 2016 | 15.68 | 15.68 | 15.68 | 15.68 | 169,617 | -0.05(-0.30%) |
May 26, 2016 | 15.67 | 15.81 | 15.65 | 15.73 | 61,624 | +0.00(+0.00%) |
May 25, 2016 | 15.86 | 15.90 | 15.64 | 15.73 | 180,176 | -0.07(-0.47%) |
May 24, 2016 | 15.56 | 16.04 | 15.56 | 15.80 | 205,848 | +0.14(+0.89%) |
May 23, 2016 | 15.60 | 15.80 | 15.44 | 15.66 | 168,330 | +0.07(+0.48%) |
May 20, 2016 | 15.60 | 15.73 | 15.53 | 15.59 | 97,440 | +0.07(+0.48%) |
May 19, 2016 | 15.74 | 15.76 | 15.33 | 15.51 | 70,855 | -0.28(-1.77%) |
May 18, 2016 | 15.36 | 15.82 | 15.30 | 15.79 | 145,749 | +0.49(+3.23%) |
May 17, 2016 | 15.28 | 15.32 | 15.18 | 15.30 | 191,559 | -0.02(-0.12%) |
May 16, 2016 | 15.11 | 15.39 | 15.10 | 15.32 | 61,450 | +0.24(+1.61%) |
May 13, 2016 | 15.25 | 15.36 | 15.01 | 15.07 | 112,571 | -0.18(-1.16%) |
May 12, 2016 | 15.32 | 15.41 | 15.12 | 15.25 | 119,853 | -0.02(-0.12%) |
May 11, 2016 | 14.89 | 15.35 | 14.85 | 15.27 | 320,139 | +0.71(+4.87%) |
May 10, 2016 | 14.55 | 14.68 | 14.53 | 14.56 | 98,544 | +0.08(+0.58%) |
May 09, 2016 | 14.56 | 14.75 | 14.47 | 14.48 | 123,955 | -0.12(-0.83%) |
May 06, 2016 | 14.47 | 14.73 | 14.43 | 14.60 | 105,240 | -0.06(-0.38%) |
May 05, 2016 | 14.68 | 14.82 | 14.59 | 14.65 | 83,204 | -0.11(-0.76%) |
May 04, 2016 | 14.82 | 15.00 | 14.55 | 14.76 | 109,750 | -0.15(-1.00%) |
May 03, 2016 | 14.99 | 15.23 | 14.99 | 14.91 | 88,463 | -0.23(-1.54%) |
May 02, 2016 | 15.22 | 15.22 | 15.02 | 15.15 | 86,114 | +0.01(+0.06%) |
Apr 29, 2016 | 14.65 | 15.22 | 14.58 | 15.14 | 129,903 | +0.06(+0.37%) |
Apr 28, 2016 | 15.18 | 15.33 | 15.03 | 15.08 | 71,899 | -0.22(-1.46%) |
Apr 27, 2016 | 15.35 | 15.41 | 15.12 | 15.31 | 85,901 | -0.03(-0.18%) |
Apr 26, 2016 | 15.19 | 15.50 | 15.04 | 15.33 | 88,456 | +0.16(+1.05%) |
Apr 25, 2016 | 15.35 | 15.35 | 14.93 | 15.18 | 138,314 | -0.26(-1.69%) |
Apr 22, 2016 | 15.28 | 15.72 | 15.17 | 15.44 | 158,093 | +0.12(+0.79%) |
Apr 21, 2016 | 15.40 | 15.40 | 15.09 | 15.32 | 107,390 | -0.04(-0.24%) |
Apr 20, 2016 | 15.21 | 15.46 | 15.14 | 15.35 | 99,631 | -0.02(-0.12%) |
Apr 19, 2016 | 15.18 | 15.50 | 15.18 | 15.37 | 101,288 | +0.23(+1.54%) |
Apr 18, 2016 | 14.96 | 15.18 | 14.88 | 15.14 | 94,516 | +0.16(+1.06%) |
Apr 15, 2016 | 14.97 | 15.14 | 14.79 | 14.98 | 144,962 | -0.03(-0.19%) |
Apr 14, 2016 | 14.80 | 15.07 | 14.76 | 15.01 | 143,229 | +0.18(+1.20%) |
Apr 13, 2016 | 14.93 | 15.16 | 14.69 | 14.83 | 215,469 | -0.07(-0.44%) |
Apr 12, 2016 | 14.85 | 15.04 | 14.60 | 14.90 | 75,668 | +0.00(+0.00%) |
Apr 11, 2016 | 14.90 | 15.04 | 14.74 | 14.90 | 82,111 | -0.01(-0.06%) |
Apr 08, 2016 | 14.98 | 15.02 | 14.81 | 14.90 | 56,682 | +0.07(+0.50%) |
Apr 07, 2016 | 15.04 | 15.04 | 14.77 | 14.83 | 67,089 | -0.25(-1.67%) |
Apr 06, 2016 | 14.71 | 15.09 | 14.61 | 15.08 | 70,832 | +0.36(+2.47%) |
Apr 05, 2016 | 14.81 | 14.90 | 14.71 | 14.72 | 51,903 | -0.30(-1.99%) |
Apr 04, 2016 | 14.90 | 15.09 | 14.86 | 15.02 | 38,707 | +0.09(+0.63%) |
Apr 01, 2016 | 14.68 | 14.98 | 14.63 | 14.92 | 75,632 | +0.19(+1.27%) |
Mar 31, 2016 | 14.94 | 15.11 | 14.74 | 14.74 | 66,855 | -0.20(-1.31%) |
Mar 30, 2016 | 14.98 | 15.08 | 14.89 | 14.93 | 61,551 | +0.01(+0.06%) |
Mar 29, 2016 | 14.92 | 15.14 | 14.83 | 14.92 | 170,477 | +0.29(+1.98%) |
Mar 28, 2016 | 14.72 | 14.89 | 14.58 | 14.63 | 30,410 | -0.01(-0.06%) |
Mar 24, 2016 | 14.61 | 14.64 | 14.64 | 14.64 | 98,470 | -0.08(-0.57%) |
Mar 23, 2016 | 14.83 | 14.83 | 14.67 | 14.73 | 57,335 | -0.11(-0.75%) |
Mar 22, 2016 | 14.28 | 15.02 | 14.28 | 14.84 | 157,336 | +0.53(+3.72%) |
Mar 21, 2016 | 14.45 | 14.56 | 14.25 | 14.31 | 39,742 | -0.20(-1.35%) |
Mar 18, 2016 | 14.53 | 14.62 | 14.36 | 14.50 | 122,282 | +0.09(+0.65%) |
Mar 17, 2016 | 14.11 | 14.47 | 14.02 | 14.41 | 34,467 | +0.26(+1.85%) |
Mar 16, 2016 | 14.20 | 14.30 | 14.00 | 14.15 | 54,545 | +0.06(+0.40%) |
Mar 15, 2016 | 14.23 | 14.23 | 13.64 | 14.09 | 49,864 | -0.19(-1.31%) |
Mar 14, 2016 | 14.41 | 14.45 | 14.17 | 14.28 | 33,960 | -0.16(-1.10%) |
Mar 11, 2016 | 14.23 | 14.44 | 14.22 | 14.44 | 43,170 | +0.25(+1.78%) |
Mar 10, 2016 | 14.12 | 14.29 | 13.77 | 14.19 | 35,223 | +0.09(+0.66%) |
Mar 09, 2016 | 14.20 | 14.23 | 13.98 | 14.09 | 35,883 | -0.06(-0.40%) |
Mar 08, 2016 | 14.29 | 14.33 | 14.11 | 14.15 | 51,954 | -0.23(-1.62%) |
Mar 07, 2016 | 14.32 | 14.47 | 14.27 | 14.38 | 48,916 | +0.03(+0.20%) |
Mar 04, 2016 | 14.47 | 14.47 | 14.26 | 14.35 | 36,943 | -0.09(-0.65%) |
Mar 03, 2016 | 14.35 | 14.45 | 14.24 | 14.45 | 56,714 | +0.22(+1.57%) |
Mar 02, 2016 | 14.13 | 14.25 | 14.07 | 14.22 | 44,295 | +0.05(+0.33%) |