Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.63 | 15.64 | 15.38 | 15.50 | 43,636 | +0.00(+0.00%) |
May 27, 2016 | 15.62 | 15.50 | 15.50 | 15.50 | 13,200 | -0.04(-0.26%) |
May 26, 2016 | 15.77 | 15.77 | 15.54 | 15.54 | 16,838 | -0.15(-0.96%) |
May 25, 2016 | 15.64 | 15.65 | 15.53 | 15.69 | 48,869 | +0.14(+0.90%) |
May 24, 2016 | 15.57 | 15.60 | 15.48 | 15.55 | 20,036 | +0.11(+0.71%) |
May 23, 2016 | 15.51 | 15.55 | 15.35 | 15.44 | 45,065 | +0.01(+0.06%) |
May 20, 2016 | 15.26 | 15.46 | 15.23 | 15.43 | 13,752 | +0.28(+1.85%) |
May 19, 2016 | 15.32 | 15.34 | 15.10 | 15.15 | 32,650 | -0.22(-1.43%) |
May 18, 2016 | 15.53 | 15.53 | 15.30 | 15.37 | 55,522 | -0.10(-0.65%) |
May 17, 2016 | 15.70 | 15.71 | 15.46 | 15.47 | 31,609 | -0.16(-1.02%) |
May 16, 2016 | 15.67 | 15.69 | 15.55 | 15.63 | 32,102 | -0.08(-0.51%) |
May 13, 2016 | 15.62 | 15.73 | 15.62 | 15.71 | 15,367 | +0.14(+0.90%) |
May 12, 2016 | 15.56 | 15.64 | 15.44 | 15.57 | 27,312 | +0.07(+0.45%) |
May 11, 2016 | 15.47 | 15.53 | 15.37 | 15.50 | 20,556 | -0.01(-0.06%) |
May 10, 2016 | 15.38 | 15.51 | 15.34 | 15.51 | 38,394 | +0.10(+0.65%) |
May 09, 2016 | 15.47 | 15.48 | 15.29 | 15.41 | 37,282 | -0.06(-0.39%) |
May 06, 2016 | 15.41 | 15.49 | 15.37 | 15.47 | 38,606 | -0.02(-0.13%) |
May 05, 2016 | 15.47 | 15.57 | 15.42 | 15.49 | 37,892 | -0.07(-0.45%) |
May 04, 2016 | 15.64 | 15.64 | 15.53 | 15.56 | 15,297 | -0.09(-0.58%) |
May 03, 2016 | 15.59 | 15.66 | 15.49 | 15.65 | 22,902 | -0.02(-0.13%) |
May 02, 2016 | 15.58 | 15.68 | 15.54 | 15.67 | 21,922 | +0.07(+0.45%) |
Apr 29, 2016 | 15.58 | 15.68 | 15.49 | 15.60 | 27,601 | +0.02(+0.13%) |
Apr 28, 2016 | 15.55 | 15.65 | 15.53 | 15.58 | 25,476 | -0.09(-0.57%) |
Apr 27, 2016 | 15.69 | 15.72 | 15.58 | 15.67 | 29,814 | +0.03(+0.19%) |
Apr 26, 2016 | 15.52 | 15.64 | 15.52 | 15.64 | 24,245 | +0.05(+0.32%) |
Apr 25, 2016 | 15.47 | 15.59 | 15.43 | 15.59 | 34,818 | +0.03(+0.19%) |
Apr 22, 2016 | 15.39 | 15.59 | 15.37 | 15.56 | 19,942 | +0.08(+0.52%) |
Apr 21, 2016 | 15.59 | 15.69 | 15.32 | 15.48 | 58,597 | -0.11(-0.71%) |
Apr 20, 2016 | 15.58 | 15.60 | 15.50 | 15.59 | 32,787 | -0.05(-0.32%) |
Apr 19, 2016 | 15.62 | 15.74 | 15.51 | 15.64 | 25,856 | +0.07(+0.45%) |
Apr 18, 2016 | 15.57 | 15.65 | 15.45 | 15.57 | 30,274 | -0.05(-0.35%) |
Apr 15, 2016 | 15.64 | 15.78 | 15.50 | 15.62 | 23,113 | +0.04(+0.29%) |
Apr 14, 2016 | 15.74 | 15.74 | 15.56 | 15.58 | 11,675 | -0.12(-0.76%) |
Apr 13, 2016 | 15.79 | 15.80 | 15.57 | 15.70 | 24,903 | -0.09(-0.57%) |
Apr 12, 2016 | 15.63 | 15.79 | 15.55 | 15.79 | 18,824 | +0.17(+1.09%) |
Apr 11, 2016 | 15.55 | 15.69 | 15.46 | 15.62 | 30,072 | +0.18(+1.17%) |
Apr 08, 2016 | 15.51 | 15.56 | 15.28 | 15.44 | 29,369 | +0.04(+0.26%) |
Apr 07, 2016 | 15.38 | 15.41 | 15.25 | 15.40 | 30,996 | +0.06(+0.39%) |
Apr 06, 2016 | 15.16 | 15.41 | 15.15 | 15.34 | 34,075 | +0.26(+1.72%) |
Apr 05, 2016 | 15.12 | 15.12 | 15.01 | 15.08 | 34,403 | -0.04(-0.26%) |
Apr 04, 2016 | 15.35 | 15.35 | 15.01 | 15.12 | 53,312 | -0.19(-1.24%) |
Apr 01, 2016 | 15.44 | 15.51 | 15.18 | 15.31 | 32,366 | -0.06(-0.39%) |
Mar 31, 2016 | 15.57 | 15.60 | 15.27 | 15.37 | 71,400 | -0.10(-0.65%) |
Mar 30, 2016 | 15.53 | 15.60 | 15.35 | 15.47 | 38,969 | +0.10(+0.65%) |
Mar 29, 2016 | 15.32 | 15.52 | 15.27 | 15.37 | 24,351 | +0.09(+0.59%) |
Mar 28, 2016 | 15.43 | 15.44 | 15.28 | 15.28 | 38,660 | -0.04(-0.26%) |
Mar 24, 2016 | 15.52 | 15.32 | 15.32 | 15.32 | 57,800 | -0.18(-1.16%) |
Mar 23, 2016 | 15.53 | 15.60 | 15.44 | 15.50 | 46,961 | +0.03(+0.19%) |
Mar 22, 2016 | 15.34 | 15.49 | 15.33 | 15.47 | 23,345 | +0.06(+0.39%) |
Mar 21, 2016 | 15.42 | 15.67 | 15.34 | 15.41 | 90,591 | -0.01(-0.09%) |
Mar 18, 2016 | 15.21 | 15.45 | 15.16 | 15.42 | 55,220 | +0.30(+2.01%) |
Mar 17, 2016 | 15.07 | 15.15 | 15.06 | 15.12 | 37,454 | +0.11(+0.73%) |
Mar 16, 2016 | 15.00 | 15.09 | 14.99 | 15.01 | 46,274 | +0.02(+0.13%) |
Mar 15, 2016 | 15.04 | 15.08 | 14.94 | 14.99 | 87,157 | -0.04(-0.27%) |
Mar 14, 2016 | 15.15 | 15.30 | 15.02 | 15.03 | 31,772 | -0.18(-1.18%) |
Mar 11, 2016 | 14.95 | 15.21 | 14.95 | 15.21 | 43,217 | +0.35(+2.36%) |
Mar 10, 2016 | 14.83 | 14.96 | 14.77 | 14.86 | 70,815 | +0.14(+0.95%) |
Mar 09, 2016 | 14.89 | 14.89 | 14.72 | 14.72 | 44,205 | -0.08(-0.53%) |
Mar 08, 2016 | 14.84 | 14.84 | 14.70 | 14.80 | 35,312 | -0.01(-0.07%) |
Mar 07, 2016 | 14.66 | 14.86 | 14.63 | 14.81 | 47,769 | +0.14(+0.95%) |
Mar 04, 2016 | 14.46 | 14.67 | 14.38 | 14.67 | 49,730 | +0.25(+1.73%) |
Mar 03, 2016 | 14.30 | 14.43 | 14.25 | 14.42 | 74,211 | +0.17(+1.19%) |
Mar 02, 2016 | 14.18 | 14.31 | 14.18 | 14.25 | 33,964 | +0.07(+0.49%) |