Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.02 | 16.10 | 15.83 | 16.06 | 13,325 | +0.12(+0.75%) |
May 27, 2016 | 15.89 | 15.94 | 15.94 | 15.94 | 26,500 | +0.05(+0.31%) |
May 26, 2016 | 15.73 | 16.05 | 15.61 | 15.89 | 34,735 | -0.11(-0.69%) |
May 25, 2016 | 15.93 | 16.10 | 15.92 | 16.00 | 28,795 | +0.06(+0.38%) |
May 24, 2016 | 15.90 | 16.00 | 15.80 | 15.94 | 75,589 | +0.02(+0.13%) |
May 23, 2016 | 15.42 | 15.96 | 15.33 | 15.92 | 90,247 | +0.49(+3.18%) |
May 20, 2016 | 15.35 | 15.55 | 15.35 | 15.43 | 22,221 | +0.17(+1.11%) |
May 19, 2016 | 15.45 | 15.54 | 15.26 | 15.26 | 29,497 | -0.30(-1.93%) |
May 18, 2016 | 15.10 | 15.62 | 15.10 | 15.56 | 31,482 | +0.45(+2.98%) |
May 17, 2016 | 15.35 | 15.44 | 15.11 | 15.11 | 49,254 | -0.27(-1.76%) |
May 16, 2016 | 14.90 | 15.50 | 14.88 | 15.38 | 46,469 | +0.59(+3.99%) |
May 13, 2016 | 14.86 | 14.91 | 14.39 | 14.79 | 50,855 | -0.08(-0.54%) |
May 12, 2016 | 15.15 | 15.17 | 14.72 | 14.87 | 39,070 | -0.22(-1.46%) |
May 11, 2016 | 15.40 | 15.59 | 15.07 | 15.09 | 27,770 | -0.37(-2.39%) |
May 10, 2016 | 15.28 | 15.61 | 15.05 | 15.46 | 33,620 | +0.17(+1.11%) |
May 09, 2016 | 15.11 | 15.40 | 15.05 | 15.29 | 41,169 | +0.18(+1.19%) |
May 06, 2016 | 15.16 | 15.57 | 15.00 | 15.11 | 31,391 | +0.01(+0.07%) |
May 05, 2016 | 15.49 | 15.49 | 15.04 | 15.10 | 19,994 | -0.31(-2.01%) |
May 04, 2016 | 15.25 | 15.47 | 15.00 | 15.41 | 99,650 | +0.16(+1.05%) |
May 03, 2016 | 15.76 | 15.90 | 15.25 | 15.25 | 55,688 | -0.64(-4.03%) |
May 02, 2016 | 15.78 | 16.00 | 15.61 | 15.89 | 63,754 | +0.00(+0.00%) |
Apr 29, 2016 | 16.05 | 16.05 | 15.82 | 15.89 | 35,974 | -0.14(-0.87%) |
Apr 28, 2016 | 15.90 | 16.04 | 15.67 | 16.03 | 77,896 | +0.19(+1.20%) |
Apr 27, 2016 | 15.98 | 15.98 | 15.51 | 15.84 | 22,726 | -0.16(-1.00%) |
Apr 26, 2016 | 15.69 | 16.21 | 15.57 | 16.00 | 228,021 | +0.39(+2.50%) |
Apr 25, 2016 | 15.97 | 16.22 | 15.26 | 15.61 | 46,066 | -0.33(-2.07%) |
Apr 22, 2016 | 16.05 | 16.10 | 15.73 | 15.94 | 37,537 | -0.15(-0.93%) |
Apr 21, 2016 | 16.43 | 16.44 | 16.06 | 16.09 | 28,449 | -0.34(-2.07%) |
Apr 20, 2016 | 16.60 | 16.64 | 16.37 | 16.43 | 62,544 | -0.08(-0.48%) |
Apr 19, 2016 | 16.40 | 16.65 | 16.30 | 16.51 | 45,298 | +0.21(+1.29%) |
Apr 18, 2016 | 16.28 | 16.63 | 16.27 | 16.30 | 88,529 | +0.11(+0.68%) |
Apr 15, 2016 | 16.13 | 16.50 | 16.01 | 16.19 | 60,086 | -0.03(-0.18%) |
Apr 14, 2016 | 16.65 | 16.72 | 16.00 | 16.22 | 58,437 | -0.47(-2.82%) |
Apr 13, 2016 | 16.05 | 16.72 | 16.05 | 16.69 | 56,723 | +0.69(+4.31%) |
Apr 12, 2016 | 15.60 | 16.26 | 15.60 | 16.00 | 71,494 | +0.37(+2.37%) |
Apr 11, 2016 | 15.54 | 15.81 | 15.45 | 15.63 | 11,831 | +0.12(+0.77%) |
Apr 08, 2016 | 15.88 | 15.88 | 15.18 | 15.51 | 46,975 | -0.07(-0.45%) |
Apr 07, 2016 | 15.60 | 15.85 | 15.49 | 15.58 | 49,826 | -0.15(-0.95%) |
Apr 06, 2016 | 15.54 | 15.76 | 15.52 | 15.73 | 90,604 | +0.19(+1.22%) |
Apr 05, 2016 | 15.57 | 15.75 | 15.50 | 15.54 | 23,293 | -0.14(-0.86%) |
Apr 04, 2016 | 16.01 | 16.09 | 15.64 | 15.68 | 28,182 | -0.19(-1.23%) |
Apr 01, 2016 | 15.78 | 16.30 | 15.78 | 15.87 | 21,895 | +0.04(+0.25%) |
Mar 31, 2016 | 15.90 | 16.29 | 15.81 | 15.83 | 18,907 | -0.02(-0.13%) |
Mar 30, 2016 | 15.98 | 16.01 | 15.69 | 15.85 | 24,110 | +0.02(+0.13%) |
Mar 29, 2016 | 15.50 | 15.90 | 15.32 | 15.83 | 20,590 | +0.27(+1.74%) |
Mar 28, 2016 | 15.65 | 15.73 | 15.38 | 15.56 | 14,671 | +0.07(+0.45%) |
Mar 24, 2016 | 15.37 | 15.49 | 15.49 | 15.49 | 16,100 | +0.12(+0.78%) |
Mar 23, 2016 | 15.40 | 15.64 | 15.37 | 15.37 | 28,622 | -0.08(-0.52%) |
Mar 22, 2016 | 15.82 | 15.82 | 15.05 | 15.45 | 81,703 | -0.48(-3.01%) |
Mar 21, 2016 | 16.53 | 16.72 | 15.59 | 15.93 | 56,084 | -0.51(-3.10%) |
Mar 18, 2016 | 16.21 | 16.65 | 15.81 | 16.44 | 107,504 | +0.35(+2.18%) |
Mar 17, 2016 | 15.39 | 16.25 | 15.32 | 16.09 | 54,268 | +0.62(+4.01%) |
Mar 16, 2016 | 15.04 | 15.81 | 15.04 | 15.47 | 48,805 | -0.04(-0.26%) |
Mar 15, 2016 | 15.53 | 15.69 | 15.33 | 15.51 | 20,351 | -0.06(-0.39%) |
Mar 14, 2016 | 15.49 | 15.62 | 15.26 | 15.57 | 28,678 | +0.08(+0.52%) |
Mar 11, 2016 | 15.05 | 15.50 | 15.05 | 15.49 | 64,555 | +0.21(+1.37%) |
Mar 10, 2016 | 15.37 | 15.42 | 15.02 | 15.28 | 27,984 | -0.06(-0.39%) |
Mar 09, 2016 | 15.12 | 15.35 | 15.12 | 15.34 | 40,559 | +0.09(+0.59%) |
Mar 08, 2016 | 15.21 | 15.35 | 15.20 | 15.25 | 47,967 | +0.04(+0.26%) |
Mar 07, 2016 | 14.57 | 15.25 | 14.57 | 15.21 | 49,886 | +0.64(+4.39%) |
Mar 04, 2016 | 14.36 | 14.63 | 14.10 | 14.57 | 37,474 | +0.15(+1.04%) |
Mar 03, 2016 | 14.15 | 14.43 | 13.89 | 14.42 | 33,500 | +0.19(+1.34%) |
Mar 02, 2016 | 14.33 | 14.47 | 14.05 | 14.23 | 27,351 | -0.09(-0.63%) |