Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.15 | 15.15 | 15.11 | 15.11 | 8,859 | -0.05(-0.32%) |
May 27, 2016 | 15.29 | 15.16 | 15.16 | 15.16 | 5,024 | -0.07(-0.45%) |
May 26, 2016 | 15.22 | 15.23 | 15.22 | 15.23 | 1,264 | +0.08(+0.50%) |
May 25, 2016 | 15.15 | 15.15 | 15.15 | 15.15 | 3,570 | +0.29(+1.94%) |
May 20, 2016 | 14.87 | 14.87 | 14.87 | 14.87 | 264 | +0.08(+0.56%) |
May 19, 2016 | 14.74 | 14.78 | 14.74 | 14.78 | 2,250 | -0.17(-1.11%) |
May 18, 2016 | 15.11 | 15.11 | 14.95 | 14.95 | 316 | -0.19(-1.25%) |
May 16, 2016 | 15.14 | 15.14 | 15.14 | 15.14 | 264 | +0.06(+0.40%) |
May 13, 2016 | 15.08 | 15.10 | 15.08 | 15.08 | 661 | -0.20(-1.29%) |
May 12, 2016 | 15.31 | 15.31 | 15.28 | 15.28 | 1,057 | +0.02(+0.10%) |
May 11, 2016 | 15.26 | 15.27 | 15.26 | 15.26 | 15,339 | +0.07(+0.45%) |
May 10, 2016 | 15.17 | 15.19 | 15.17 | 15.19 | 4,892 | +0.18(+1.21%) |
May 09, 2016 | 15.06 | 15.06 | 15.00 | 15.01 | 7,114 | -0.18(-1.19%) |
May 06, 2016 | 15.20 | 15.22 | 15.17 | 15.19 | 2,049 | +0.08(+0.50%) |
May 05, 2016 | 15.25 | 15.25 | 15.12 | 15.12 | 5,024 | +0.00(+0.00%) |
May 04, 2016 | 15.28 | 15.28 | 15.12 | 15.12 | 74,168 | -0.64(-4.03%) |
May 03, 2016 | 15.75 | 15.75 | 15.75 | 15.75 | 198 | -0.17(-1.09%) |
May 02, 2016 | 15.91 | 15.93 | 15.90 | 15.93 | 1,454 | +0.01(+0.05%) |
Apr 29, 2016 | 15.87 | 15.92 | 15.87 | 15.92 | 3,041 | -0.05(-0.33%) |
Apr 26, 2016 | 15.97 | 15.97 | 15.97 | 15.97 | 48 | +0.05(+0.32%) |
Apr 25, 2016 | 15.92 | 15.92 | 15.92 | 15.92 | 198 | -0.08(-0.51%) |
Apr 22, 2016 | 16.02 | 16.02 | 16.00 | 16.00 | 396 | -0.25(-1.54%) |
Apr 19, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 264 | +0.13(+0.80%) |
Apr 18, 2016 | 16.10 | 16.14 | 16.10 | 16.12 | 8,198 | +0.01(+0.05%) |
Apr 13, 2016 | 16.11 | 16.12 | 16.12 | 16.12 | 925 | +0.33(+2.11%) |
Apr 11, 2016 | 15.80 | 15.78 | 15.78 | 15.78 | 925 | +0.48(+3.11%) |
Apr 07, 2016 | 15.37 | 15.31 | 15.31 | 15.31 | 925 | -0.31(-1.98%) |
Apr 06, 2016 | 15.62 | 15.62 | 15.62 | 15.62 | 396 | -0.19(-1.20%) |
Apr 04, 2016 | 15.81 | 15.81 | 15.81 | 15.81 | 2,380 | -0.20(-1.23%) |
Mar 31, 2016 | 16.12 | 16.00 | 16.00 | 16.00 | 5,818 | -0.05(-0.33%) |
Mar 30, 2016 | 16.05 | 16.05 | 16.05 | 16.05 | 396 | +0.41(+2.61%) |
Mar 29, 2016 | 15.61 | 15.65 | 15.61 | 15.65 | 264 | -0.04(-0.28%) |
Mar 28, 2016 | 15.66 | 15.69 | 15.64 | 15.69 | 3,993 | +0.05(+0.33%) |
Mar 24, 2016 | 15.57 | 15.64 | 15.64 | 15.64 | 2,380 | -0.05(-0.34%) |
Mar 23, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 826 | -0.21(-1.33%) |
Mar 22, 2016 | 15.90 | 15.90 | 15.90 | 15.90 | 528 | +0.00(+0.00%) |
Mar 21, 2016 | 15.90 | 15.90 | 15.90 | 15.90 | 6,611 | +0.00(+0.00%) |
Mar 18, 2016 | 15.92 | 15.92 | 15.90 | 15.90 | 264 | +0.14(+0.86%) |
Mar 17, 2016 | 15.56 | 15.84 | 15.56 | 15.77 | 2,285 | +0.39(+2.56%) |
Mar 16, 2016 | 15.37 | 15.37 | 15.37 | 15.37 | 264 | +0.24(+1.59%) |
Mar 15, 2016 | 15.13 | 15.13 | 15.13 | 15.13 | 499 | -0.27(-1.76%) |
Mar 14, 2016 | 15.42 | 15.46 | 15.40 | 15.40 | 8,763 | -0.05(-0.34%) |
Mar 11, 2016 | 15.45 | 15.48 | 15.32 | 15.46 | 21,452 | +0.42(+2.77%) |
Mar 10, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 528 | -0.11(-0.69%) |
Mar 08, 2016 | 15.17 | 15.15 | 15.15 | 15.15 | 925 | -0.24(-1.53%) |
Mar 07, 2016 | 15.31 | 15.40 | 15.30 | 15.38 | 8,330 | +0.15(+0.99%) |
Mar 04, 2016 | 15.13 | 15.23 | 15.13 | 15.23 | 485 | +0.46(+3.12%) |