Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.88 | 15.88 | 15.48 | 15.64 | 25,837 | -0.21(-1.34%) |
May 27, 2016 | 15.80 | 15.86 | 15.86 | 15.86 | 9,306 | +0.04(+0.23%) |
May 26, 2016 | 15.89 | 15.90 | 15.78 | 15.82 | 8,938 | -0.05(-0.32%) |
May 25, 2016 | 15.82 | 15.91 | 15.72 | 15.87 | 20,101 | +0.03(+0.18%) |
May 24, 2016 | 15.68 | 15.86 | 15.68 | 15.84 | 10,074 | +0.07(+0.42%) |
May 23, 2016 | 15.78 | 15.80 | 15.61 | 15.77 | 33,505 | +0.00(+0.00%) |
May 20, 2016 | 15.70 | 15.82 | 15.58 | 15.77 | 15,609 | +0.07(+0.42%) |
May 19, 2016 | 15.56 | 15.71 | 15.50 | 15.71 | 25,575 | +0.03(+0.19%) |
May 18, 2016 | 15.35 | 15.70 | 15.34 | 15.68 | 60,837 | +0.30(+1.95%) |
May 17, 2016 | 15.62 | 15.64 | 15.38 | 15.38 | 26,491 | -0.33(-2.09%) |
May 16, 2016 | 15.51 | 15.75 | 15.43 | 15.71 | 39,952 | +0.27(+1.75%) |
May 13, 2016 | 15.39 | 15.71 | 15.38 | 15.44 | 22,589 | -0.06(-0.38%) |
May 12, 2016 | 15.62 | 15.70 | 15.50 | 15.50 | 7,093 | -0.21(-1.35%) |
May 11, 2016 | 15.85 | 15.93 | 15.54 | 15.71 | 15,791 | -0.15(-0.92%) |
May 10, 2016 | 15.94 | 15.94 | 15.61 | 15.86 | 41,337 | -0.04(-0.23%) |
May 09, 2016 | 15.68 | 15.94 | 15.52 | 15.89 | 32,592 | +0.11(+0.69%) |
May 06, 2016 | 15.62 | 15.84 | 15.53 | 15.78 | 26,449 | +0.07(+0.47%) |
May 05, 2016 | 15.71 | 15.71 | 15.50 | 15.71 | 15,430 | +0.05(+0.33%) |
May 04, 2016 | 15.61 | 15.71 | 15.29 | 15.66 | 25,226 | -0.05(-0.33%) |
May 03, 2016 | 15.66 | 15.95 | 15.56 | 15.71 | 14,863 | +0.03(+0.19%) |
May 02, 2016 | 15.34 | 15.76 | 15.29 | 15.68 | 18,629 | +0.38(+2.48%) |
Apr 29, 2016 | 15.25 | 15.33 | 15.23 | 15.30 | 10,917 | +0.06(+0.38%) |
Apr 28, 2016 | 15.27 | 15.32 | 15.23 | 15.24 | 17,797 | -0.06(-0.38%) |
Apr 27, 2016 | 15.25 | 15.33 | 15.22 | 15.30 | 16,082 | -0.04(-0.24%) |
Apr 26, 2016 | 15.26 | 15.34 | 15.15 | 15.34 | 22,753 | +0.00(+0.00%) |
Apr 25, 2016 | 15.10 | 15.34 | 15.03 | 15.34 | 19,806 | +0.28(+1.84%) |
Apr 22, 2016 | 14.99 | 15.15 | 14.99 | 15.06 | 51,770 | +0.05(+0.34%) |
Apr 21, 2016 | 14.76 | 15.04 | 14.75 | 15.01 | 16,950 | +0.15(+0.98%) |
Apr 20, 2016 | 14.81 | 14.91 | 14.75 | 14.86 | 53,805 | -0.04(-0.29%) |
Apr 19, 2016 | 14.87 | 14.92 | 14.82 | 14.91 | 2,475 | +0.09(+0.59%) |
Apr 18, 2016 | 14.87 | 14.92 | 14.81 | 14.82 | 7,347 | -0.03(-0.20%) |
Apr 15, 2016 | 14.87 | 14.96 | 14.76 | 14.85 | 9,799 | -0.08(-0.54%) |
Apr 14, 2016 | 15.11 | 15.23 | 14.65 | 14.93 | 35,327 | -0.09(-0.58%) |
Apr 13, 2016 | 14.82 | 15.01 | 14.79 | 15.01 | 16,259 | +0.13(+0.88%) |
Apr 12, 2016 | 14.58 | 14.88 | 14.56 | 14.88 | 19,429 | +0.22(+1.53%) |
Apr 11, 2016 | 14.52 | 14.69 | 14.37 | 14.66 | 13,665 | +0.10(+0.70%) |
Apr 08, 2016 | 14.54 | 14.59 | 14.52 | 14.56 | 10,142 | +0.05(+0.35%) |
Apr 07, 2016 | 14.60 | 14.70 | 14.43 | 14.51 | 27,503 | -0.13(-0.89%) |
Apr 06, 2016 | 14.83 | 14.83 | 14.59 | 14.64 | 20,780 | -0.22(-1.47%) |
Apr 05, 2016 | 14.71 | 14.88 | 14.71 | 14.86 | 9,665 | +0.03(+0.20%) |
Apr 04, 2016 | 14.80 | 14.88 | 14.67 | 14.83 | 10,338 | +0.15(+0.99%) |
Apr 01, 2016 | 14.67 | 14.81 | 14.53 | 14.68 | 22,943 | +0.00(+0.00%) |
Mar 31, 2016 | 14.78 | 14.87 | 14.67 | 14.68 | 28,050 | -0.03(-0.20%) |
Mar 30, 2016 | 14.64 | 14.91 | 14.63 | 14.71 | 22,326 | +0.02(+0.15%) |
Mar 29, 2016 | 14.60 | 14.86 | 14.59 | 14.69 | 13,974 | -0.01(-0.05%) |
Mar 28, 2016 | 14.99 | 14.99 | 14.52 | 14.70 | 25,831 | -0.33(-2.22%) |
Mar 24, 2016 | 14.90 | 15.03 | 15.03 | 15.03 | 15,012 | +0.07(+0.49%) |
Mar 23, 2016 | 14.82 | 14.96 | 14.70 | 14.96 | 14,158 | +0.12(+0.83%) |
Mar 22, 2016 | 14.54 | 14.88 | 14.54 | 14.83 | 17,679 | +0.27(+1.84%) |
Mar 21, 2016 | 14.57 | 14.59 | 14.56 | 14.56 | 5,197 | +0.01(+0.10%) |
Mar 18, 2016 | 14.38 | 14.77 | 14.38 | 14.55 | 11,850 | +0.01(+0.05%) |
Mar 17, 2016 | 14.64 | 14.68 | 14.45 | 14.54 | 12,343 | -0.12(-0.84%) |
Mar 16, 2016 | 14.68 | 14.96 | 14.52 | 14.67 | 17,225 | +0.05(+0.35%) |
Mar 15, 2016 | 14.83 | 14.98 | 14.60 | 14.62 | 9,244 | -0.12(-0.84%) |
Mar 14, 2016 | 14.85 | 15.03 | 14.59 | 14.74 | 12,077 | -0.07(-0.49%) |
Mar 11, 2016 | 14.80 | 14.96 | 14.78 | 14.81 | 13,184 | +0.08(+0.54%) |
Mar 10, 2016 | 14.77 | 14.85 | 14.64 | 14.73 | 27,350 | +0.05(+0.35%) |
Mar 09, 2016 | 14.48 | 14.88 | 14.48 | 14.68 | 13,264 | +0.21(+1.46%) |
Mar 08, 2016 | 14.94 | 14.94 | 14.43 | 14.47 | 14,910 | -0.20(-1.34%) |
Mar 07, 2016 | 14.60 | 14.76 | 14.60 | 14.67 | 8,441 | +0.13(+0.90%) |
Mar 04, 2016 | 14.67 | 14.86 | 14.31 | 14.54 | 36,897 | -0.07(-0.45%) |
Mar 03, 2016 | 14.59 | 14.99 | 14.56 | 14.60 | 31,580 | +0.01(+0.05%) |
Mar 02, 2016 | 14.59 | 14.74 | 14.56 | 14.59 | 39,793 | +0.00(+0.00%) |