Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.54 | 16.74 | 16.54 | 16.73 | 38,249 | +0.15(+0.93%) |
May 27, 2016 | 16.51 | 16.57 | 16.57 | 16.57 | 19,358 | -0.08(-0.46%) |
May 26, 2016 | 16.67 | 16.73 | 16.62 | 16.65 | 9,342 | -0.01(-0.06%) |
May 25, 2016 | 16.53 | 16.67 | 16.53 | 16.66 | 37,889 | +0.27(+1.66%) |
May 24, 2016 | 16.17 | 16.39 | 16.14 | 16.39 | 35,054 | +0.40(+2.51%) |
May 23, 2016 | 15.94 | 16.10 | 15.94 | 15.99 | 48,170 | -0.01(-0.06%) |
May 20, 2016 | 15.82 | 16.00 | 15.82 | 16.00 | 71,310 | +0.27(+1.71%) |
May 19, 2016 | 15.67 | 15.88 | 15.62 | 15.73 | 17,245 | +0.01(+0.06%) |
May 18, 2016 | 15.57 | 15.78 | 15.57 | 15.72 | 21,108 | +0.15(+0.99%) |
May 17, 2016 | 15.62 | 15.81 | 15.56 | 15.57 | 25,350 | -0.17(-1.08%) |
May 16, 2016 | 15.55 | 15.78 | 15.55 | 15.74 | 15,134 | +0.26(+1.66%) |
May 13, 2016 | 15.54 | 15.64 | 15.45 | 15.48 | 22,417 | -0.03(-0.19%) |
May 12, 2016 | 15.74 | 15.74 | 15.40 | 15.51 | 16,065 | -0.12(-0.80%) |
May 11, 2016 | 15.71 | 15.81 | 15.63 | 15.63 | 11,791 | -0.08(-0.49%) |
May 10, 2016 | 15.55 | 15.76 | 15.47 | 15.71 | 33,820 | +0.23(+1.49%) |
May 09, 2016 | 15.48 | 15.56 | 15.39 | 15.48 | 63,855 | +0.01(+0.06%) |
May 06, 2016 | 15.44 | 15.52 | 15.24 | 15.47 | 24,886 | -0.26(-1.65%) |
May 05, 2016 | 15.85 | 15.85 | 15.71 | 15.73 | 16,181 | -0.03(-0.18%) |
May 04, 2016 | 15.91 | 15.91 | 15.71 | 15.76 | 32,327 | -0.21(-1.32%) |
May 03, 2016 | 16.06 | 16.06 | 15.90 | 15.97 | 38,865 | -0.28(-1.71%) |
May 02, 2016 | 16.16 | 16.26 | 16.06 | 16.25 | 26,317 | +0.11(+0.65%) |
Apr 29, 2016 | 16.25 | 16.25 | 15.99 | 16.14 | 24,161 | -0.13(-0.83%) |
Apr 28, 2016 | 16.44 | 16.60 | 16.22 | 16.28 | 21,471 | -0.30(-1.80%) |
Apr 27, 2016 | 16.39 | 16.64 | 16.39 | 16.57 | 51,095 | +0.28(+1.71%) |
Apr 26, 2016 | 16.25 | 16.33 | 16.24 | 16.30 | 26,899 | +0.10(+0.59%) |
Apr 25, 2016 | 16.16 | 16.29 | 16.15 | 16.20 | 15,898 | +0.02(+0.12%) |
Apr 22, 2016 | 16.07 | 16.29 | 16.06 | 16.18 | 36,613 | +0.12(+0.72%) |
Apr 21, 2016 | 16.07 | 16.19 | 16.03 | 16.06 | 45,855 | +0.03(+0.18%) |
Apr 20, 2016 | 15.91 | 16.15 | 15.87 | 16.04 | 32,970 | +0.08(+0.48%) |
Apr 19, 2016 | 16.07 | 16.10 | 15.85 | 15.96 | 38,088 | -0.08(-0.48%) |
Apr 18, 2016 | 15.85 | 16.06 | 15.85 | 16.04 | 22,460 | +0.14(+0.91%) |
Apr 15, 2016 | 15.95 | 15.95 | 15.85 | 15.89 | 21,993 | -0.08(-0.48%) |
Apr 14, 2016 | 15.93 | 16.06 | 15.89 | 15.97 | 45,757 | -0.03(-0.18%) |
Apr 13, 2016 | 15.64 | 16.01 | 15.64 | 16.00 | 17,549 | +0.43(+2.78%) |
Apr 12, 2016 | 15.72 | 15.72 | 15.42 | 15.57 | 21,870 | -0.22(-1.38%) |
Apr 11, 2016 | 16.06 | 16.12 | 15.78 | 15.78 | 49,098 | -0.15(-0.93%) |
Apr 08, 2016 | 16.08 | 16.18 | 15.88 | 15.93 | 39,222 | +0.01(+0.06%) |
Apr 07, 2016 | 16.13 | 16.13 | 15.90 | 15.92 | 10,200 | -0.34(-2.07%) |
Apr 06, 2016 | 16.00 | 16.29 | 15.99 | 16.26 | 24,931 | +0.29(+1.80%) |
Apr 05, 2016 | 16.16 | 16.16 | 15.97 | 15.97 | 25,960 | -0.37(-2.29%) |
Apr 04, 2016 | 16.37 | 16.48 | 16.30 | 16.34 | 21,033 | +0.05(+0.30%) |
Apr 01, 2016 | 16.19 | 16.32 | 16.06 | 16.30 | 32,081 | +0.01(+0.06%) |
Mar 31, 2016 | 16.20 | 16.36 | 16.18 | 16.29 | 16,503 | +0.05(+0.30%) |
Mar 30, 2016 | 16.23 | 16.30 | 16.12 | 16.24 | 14,623 | +0.14(+0.90%) |
Mar 29, 2016 | 15.88 | 16.14 | 15.81 | 16.09 | 22,691 | +0.28(+1.76%) |
Mar 28, 2016 | 15.83 | 15.86 | 15.71 | 15.81 | 17,077 | +0.02(+0.12%) |
Mar 24, 2016 | 15.75 | 15.80 | 15.80 | 15.80 | 21,856 | -0.08(-0.48%) |
Mar 23, 2016 | 16.17 | 16.18 | 15.82 | 15.87 | 39,288 | -0.31(-1.90%) |
Mar 22, 2016 | 16.06 | 16.22 | 16.05 | 16.18 | 27,027 | +0.08(+0.47%) |
Mar 21, 2016 | 16.50 | 16.50 | 16.05 | 16.10 | 33,351 | -0.01(-0.06%) |
Mar 18, 2016 | 16.03 | 16.20 | 16.03 | 16.11 | 20,883 | +0.12(+0.78%) |
Mar 17, 2016 | 15.88 | 16.07 | 15.81 | 15.99 | 16,515 | +0.17(+1.09%) |
Mar 16, 2016 | 15.52 | 15.84 | 15.52 | 15.82 | 17,777 | +0.19(+1.22%) |
Mar 15, 2016 | 15.74 | 15.74 | 15.59 | 15.63 | 40,344 | -0.23(-1.48%) |
Mar 14, 2016 | 15.87 | 15.88 | 15.77 | 15.86 | 23,036 | -0.05(-0.33%) |
Mar 11, 2016 | 15.75 | 15.91 | 15.72 | 15.91 | 17,608 | +0.34(+2.21%) |
Mar 10, 2016 | 15.77 | 15.79 | 15.39 | 15.57 | 18,761 | -0.11(-0.73%) |
Mar 09, 2016 | 15.65 | 15.71 | 15.62 | 15.68 | 9,845 | +0.11(+0.74%) |
Mar 08, 2016 | 15.76 | 15.76 | 15.50 | 15.57 | 25,424 | -0.25(-1.57%) |
Mar 07, 2016 | 15.65 | 15.89 | 15.65 | 15.82 | 23,620 | +0.11(+0.73%) |
Mar 04, 2016 | 15.64 | 15.84 | 15.63 | 15.70 | 16,476 | +0.15(+0.98%) |
Mar 03, 2016 | 15.40 | 15.56 | 15.39 | 15.55 | 15,372 | +0.14(+0.93%) |
Mar 02, 2016 | 15.40 | 15.45 | 15.31 | 15.41 | 23,686 | +0.02(+0.12%) |