Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.22 | 15.22 | 15.10 | 15.10 | 4,038 | -0.01(-0.07%) |
May 27, 2016 | 15.18 | 15.11 | 15.11 | 15.11 | 500 | +0.00(+0.00%) |
May 26, 2016 | 15.22 | 15.22 | 15.11 | 15.11 | 4,311 | -0.04(-0.26%) |
May 24, 2016 | 15.20 | 15.20 | 15.10 | 15.15 | 154 | +0.01(+0.07%) |
May 23, 2016 | 14.98 | 15.14 | 14.98 | 15.14 | 751 | +0.23(+1.54%) |
May 20, 2016 | 15.00 | 15.05 | 14.90 | 14.91 | 6,606 | -0.24(-1.58%) |
May 19, 2016 | 15.60 | 15.60 | 14.91 | 15.15 | 6,000 | -0.45(-2.88%) |
May 18, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 1,070 | -0.19(-1.20%) |
May 17, 2016 | 15.79 | 15.79 | 15.78 | 15.79 | 300 | -0.08(-0.50%) |
May 16, 2016 | 15.87 | 15.87 | 15.87 | 15.87 | 305 | +0.08(+0.51%) |
May 13, 2016 | 15.77 | 15.79 | 15.77 | 15.79 | 350 | -0.15(-0.94%) |
May 12, 2016 | 15.80 | 15.94 | 15.64 | 15.94 | 3,869 | +0.19(+1.21%) |
May 11, 2016 | 15.53 | 16.10 | 15.49 | 15.75 | 12,813 | +0.22(+1.45%) |
May 10, 2016 | 15.53 | 15.53 | 15.53 | 15.53 | 300 | +0.13(+0.88%) |
May 09, 2016 | 15.30 | 15.51 | 15.27 | 15.39 | 6,073 | -0.06(-0.39%) |
May 06, 2016 | 15.49 | 15.54 | 15.40 | 15.45 | 2,776 | +0.04(+0.26%) |
May 05, 2016 | 15.30 | 15.48 | 15.21 | 15.41 | 5,494 | +0.23(+1.49%) |
May 03, 2016 | 15.16 | 15.35 | 15.10 | 15.18 | 57 | +0.03(+0.19%) |
May 02, 2016 | 15.10 | 15.25 | 15.07 | 15.15 | 9,483 | -0.04(-0.30%) |
Apr 29, 2016 | 15.40 | 15.40 | 15.06 | 15.20 | 1,240 | -0.01(-0.07%) |
Apr 28, 2016 | 15.25 | 15.37 | 15.21 | 15.21 | 2,299 | -0.04(-0.26%) |
Apr 27, 2016 | 15.24 | 15.25 | 15.20 | 15.25 | 3,257 | +0.03(+0.20%) |
Apr 26, 2016 | 15.25 | 15.25 | 15.22 | 15.22 | 2,033 | +0.08(+0.52%) |
Apr 25, 2016 | 15.25 | 15.25 | 15.14 | 15.14 | 2,463 | -0.15(-0.97%) |
Apr 21, 2016 | 15.35 | 15.38 | 15.29 | 15.29 | 4 | +0.02(+0.13%) |
Apr 20, 2016 | 15.31 | 15.40 | 15.27 | 15.27 | 9,603 | -0.06(-0.39%) |
Apr 19, 2016 | 15.12 | 15.37 | 15.11 | 15.33 | 3,522 | +0.12(+0.79%) |
Apr 18, 2016 | 15.22 | 15.34 | 15.09 | 15.21 | 18,836 | +0.06(+0.40%) |
Apr 15, 2016 | 15.18 | 15.18 | 15.15 | 15.15 | 202 | -0.07(-0.46%) |
Apr 14, 2016 | 15.39 | 15.39 | 15.08 | 15.22 | 13,056 | +0.02(+0.13%) |
Apr 13, 2016 | 15.25 | 15.25 | 15.20 | 15.20 | 1,071 | +0.00(+0.00%) |
Apr 12, 2016 | 15.34 | 15.25 | 15.02 | 15.20 | 6,087 | -0.05(-0.30%) |
Apr 11, 2016 | 15.15 | 15.25 | 15.00 | 15.25 | 4,914 | +0.10(+0.63%) |
Apr 08, 2016 | 15.15 | 15.15 | 15.15 | 15.15 | 100 | +0.14(+0.92%) |
Apr 06, 2016 | 15.01 | 15.01 | 15.01 | 15.01 | 1,000 | -0.17(-1.11%) |
Apr 05, 2016 | 15.05 | 15.18 | 14.96 | 15.18 | 3,383 | +0.13(+0.86%) |
Apr 04, 2016 | 15.02 | 15.17 | 15.02 | 15.05 | 4,227 | +0.13(+0.87%) |
Apr 01, 2016 | 14.92 | 14.92 | 14.92 | 14.92 | 194 | -0.10(-0.67%) |
Mar 31, 2016 | 15.02 | 15.02 | 14.91 | 15.02 | 1,575 | +0.20(+1.38%) |
Mar 28, 2016 | 14.83 | 15.01 | 14.82 | 14.82 | 45 | -0.19(-1.29%) |
Mar 23, 2016 | 15.00 | 15.01 | 15.01 | 15.01 | 14,000 | -0.01(-0.07%) |
Mar 18, 2016 | 15.00 | 15.02 | 15.02 | 15.02 | 1,700 | +0.07(+0.47%) |
Mar 17, 2016 | 14.72 | 14.95 | 14.72 | 14.95 | 1,468 | +0.09(+0.61%) |
Mar 16, 2016 | 14.86 | 14.86 | 14.86 | 14.86 | 397 | +0.06(+0.40%) |
Mar 14, 2016 | 14.80 | 14.80 | 14.80 | 14.80 | 1,100 | -0.11(-0.74%) |
Mar 10, 2016 | 15.02 | 15.02 | 14.91 | 14.91 | 1 | -0.01(-0.05%) |
Mar 07, 2016 | 14.70 | 14.92 | 14.92 | 14.92 | 5,400 | +0.15(+1.00%) |
Mar 04, 2016 | 14.77 | 14.77 | 14.77 | 14.77 | 800 | -0.24(-1.59%) |
Mar 03, 2016 | 14.96 | 15.01 | 14.96 | 15.01 | 2,111 | +0.05(+0.33%) |
Mar 02, 2016 | 15.01 | 15.01 | 14.83 | 14.96 | 1,081 | +0.05(+0.34%) |