Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.10 | 16.10 | 15.86 | 16.02 | 1,335,457 | -0.02(-0.13%) |
May 27, 2016 | 15.93 | 16.04 | 16.04 | 16.04 | 594,960 | +0.20(+1.23%) |
May 26, 2016 | 15.84 | 15.96 | 15.75 | 15.85 | 594,514 | -0.03(-0.22%) |
May 25, 2016 | 15.81 | 15.91 | 15.68 | 15.88 | 870,516 | +0.13(+0.80%) |
May 24, 2016 | 15.79 | 15.87 | 15.70 | 15.76 | 1,417,988 | -0.08(-0.48%) |
May 23, 2016 | 15.88 | 15.88 | 15.70 | 15.84 | 863,314 | -0.06(-0.35%) |
May 20, 2016 | 15.95 | 16.05 | 15.64 | 15.89 | 1,342,302 | +0.02(+0.13%) |
May 19, 2016 | 15.99 | 16.02 | 15.47 | 15.87 | 1,638,397 | -0.08(-0.48%) |
May 18, 2016 | 16.06 | 16.12 | 15.68 | 15.95 | 1,257,966 | -0.06(-0.39%) |
May 17, 2016 | 16.27 | 16.30 | 15.99 | 16.01 | 2,493,493 | -0.01(-0.04%) |
May 16, 2016 | 16.08 | 16.09 | 15.75 | 16.02 | 1,064,936 | +0.17(+1.10%) |
May 13, 2016 | 15.75 | 16.04 | 15.68 | 15.84 | 1,384,433 | -0.02(-0.13%) |
May 12, 2016 | 15.89 | 15.97 | 15.79 | 15.86 | 694,058 | -0.04(-0.26%) |
May 11, 2016 | 15.86 | 15.95 | 15.79 | 15.91 | 837,042 | -0.06(-0.35%) |
May 10, 2016 | 15.95 | 16.00 | 15.82 | 15.96 | 1,536,134 | +0.01(+0.04%) |
May 09, 2016 | 15.88 | 16.16 | 15.85 | 15.95 | 1,354,773 | +0.08(+0.48%) |
May 06, 2016 | 15.71 | 16.13 | 15.58 | 15.88 | 1,885,252 | +0.10(+0.62%) |
May 05, 2016 | 15.47 | 15.92 | 15.47 | 15.78 | 1,883,598 | +0.10(+0.67%) |
May 04, 2016 | 15.47 | 15.71 | 15.42 | 15.68 | 2,057,383 | +0.10(+0.67%) |
May 03, 2016 | 15.33 | 15.60 | 15.17 | 15.57 | 1,767,513 | +0.23(+1.50%) |
May 02, 2016 | 15.38 | 15.41 | 15.29 | 15.34 | 1,252,782 | -0.03(-0.23%) |
Apr 29, 2016 | 15.47 | 15.61 | 15.19 | 15.38 | 1,174,327 | -0.13(-0.85%) |
Apr 28, 2016 | 15.52 | 15.68 | 15.43 | 15.51 | 4,368,725 | -0.06(-0.36%) |
Apr 27, 2016 | 15.57 | 15.70 | 15.52 | 15.56 | 1,506,257 | -0.03(-0.22%) |
Apr 26, 2016 | 15.40 | 15.61 | 15.38 | 15.60 | 1,259,430 | +0.22(+1.40%) |
Apr 25, 2016 | 15.33 | 15.53 | 15.33 | 15.38 | 1,024,130 | +0.06(+0.36%) |
Apr 22, 2016 | 15.15 | 15.49 | 15.15 | 15.33 | 2,792,021 | +0.17(+1.10%) |
Apr 21, 2016 | 15.45 | 15.56 | 15.16 | 15.16 | 7,210,755 | -0.17(-1.14%) |