Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.66 | 15.77 | 15.65 | 15.71 | 104,131 | +0.05(+0.32%) |
May 27, 2016 | 15.70 | 15.65 | 15.65 | 15.65 | 1,011,871 | +0.04(+0.27%) |
May 26, 2016 | 15.56 | 15.63 | 15.54 | 15.61 | 45,185 | +0.09(+0.60%) |
May 25, 2016 | 15.59 | 15.62 | 15.52 | 15.52 | 131,208 | +0.05(+0.33%) |
May 24, 2016 | 15.33 | 15.47 | 15.33 | 15.47 | 62,891 | +0.19(+1.21%) |
May 23, 2016 | 15.33 | 15.34 | 15.25 | 15.28 | 126,554 | +0.02(+0.11%) |
May 20, 2016 | 15.32 | 15.35 | 15.26 | 15.27 | 232,890 | +0.06(+0.39%) |
May 19, 2016 | 15.14 | 15.22 | 15.08 | 15.21 | 907,921 | -0.06(-0.39%) |
May 18, 2016 | 15.31 | 15.39 | 15.24 | 15.27 | 21,301 | -0.00(-0.00%) |
May 17, 2016 | 15.34 | 15.39 | 15.25 | 15.27 | 39,635 | -0.08(-0.49%) |
May 16, 2016 | 15.28 | 15.40 | 15.28 | 15.34 | 20,599 | +0.16(+1.05%) |
May 13, 2016 | 15.29 | 15.29 | 15.16 | 15.18 | 42,921 | -0.17(-1.10%) |
May 12, 2016 | 15.43 | 15.43 | 15.29 | 15.35 | 229,441 | -0.06(-0.38%) |
May 11, 2016 | 15.41 | 15.47 | 15.35 | 15.41 | 100,864 | -0.05(-0.33%) |
May 10, 2016 | 15.34 | 15.47 | 15.23 | 15.46 | 12,761 | +0.23(+1.49%) |
May 09, 2016 | 15.34 | 15.35 | 15.22 | 15.23 | 224,355 | -0.11(-0.71%) |
May 06, 2016 | 15.36 | 15.36 | 15.28 | 15.34 | 15,150 | -0.01(-0.06%) |
May 05, 2016 | 15.47 | 15.47 | 15.28 | 15.35 | 18,965 | -0.01(-0.05%) |
May 04, 2016 | 15.39 | 15.44 | 15.32 | 15.36 | 36,279 | -0.08(-0.49%) |
May 03, 2016 | 15.60 | 15.62 | 15.42 | 15.44 | 765,572 | -0.32(-2.03%) |
May 02, 2016 | 15.76 | 15.79 | 15.69 | 15.76 | 30,532 | -0.06(-0.37%) |
Apr 29, 2016 | 15.76 | 15.84 | 15.70 | 15.81 | 7,924 | -0.03(-0.21%) |
Apr 28, 2016 | 16.02 | 16.05 | 15.85 | 15.85 | 5,498 | -0.29(-1.77%) |
Apr 27, 2016 | 16.00 | 16.13 | 15.91 | 16.13 | 10,679 | +0.15(+0.95%) |
Apr 26, 2016 | 16.03 | 16.03 | 15.94 | 15.98 | 22,072 | +0.08(+0.53%) |
Apr 25, 2016 | 15.99 | 16.05 | 15.90 | 15.90 | 15,987 | -0.19(-1.18%) |
Apr 22, 2016 | 15.99 | 16.12 | 15.99 | 16.09 | 10,678 | -0.00(-0.03%) |
Apr 21, 2016 | 16.04 | 16.14 | 16.02 | 16.09 | 31,818 | +0.00(+0.00%) |
Apr 20, 2016 | 16.08 | 16.18 | 16.04 | 16.09 | 125,943 | -0.09(-0.57%) |
Apr 19, 2016 | 16.16 | 16.24 | 16.14 | 16.18 | 11,025 | +0.08(+0.47%) |
Apr 18, 2016 | 16.08 | 16.20 | 15.98 | 16.11 | 42,721 | +0.00(+0.00%) |
Apr 15, 2016 | 16.07 | 16.18 | 16.03 | 16.11 | 15,559 | -0.03(-0.16%) |
Apr 14, 2016 | 16.18 | 16.20 | 16.08 | 16.13 | 47,972 | +0.00(+0.00%) |
Apr 13, 2016 | 16.17 | 16.28 | 16.13 | 16.13 | 34,254 | +0.20(+1.24%) |
Apr 12, 2016 | 15.83 | 15.98 | 15.75 | 15.94 | 61,955 | +0.25(+1.59%) |
Apr 11, 2016 | 15.68 | 15.84 | 15.68 | 15.69 | 33,899 | +0.15(+0.97%) |
Apr 08, 2016 | 15.71 | 15.74 | 15.53 | 15.54 | 811,042 | +0.02(+0.11%) |
Apr 07, 2016 | 15.60 | 15.60 | 15.46 | 15.52 | 26,974 | -0.17(-1.07%) |
Apr 06, 2016 | 15.53 | 15.69 | 15.50 | 15.69 | 18,289 | +0.09(+0.59%) |
Apr 05, 2016 | 15.58 | 15.65 | 15.53 | 15.60 | 191,398 | -0.19(-1.17%) |
Apr 04, 2016 | 15.94 | 15.94 | 15.70 | 15.78 | 47,054 | -0.04(-0.27%) |
Apr 01, 2016 | 15.63 | 15.92 | 15.63 | 15.82 | 193,614 | -0.06(-0.37%) |
Mar 31, 2016 | 15.87 | 15.92 | 15.81 | 15.88 | 13,448 | -0.07(-0.42%) |
Mar 30, 2016 | 15.94 | 16.02 | 15.92 | 15.95 | 141,480 | +0.11(+0.69%) |
Mar 29, 2016 | 15.66 | 15.87 | 15.60 | 15.84 | 76,572 | +0.13(+0.86%) |
Mar 28, 2016 | 15.74 | 15.74 | 15.66 | 15.71 | 24,478 | -0.01(-0.05%) |
Mar 24, 2016 | 15.65 | 15.71 | 15.71 | 15.71 | 30,313 | +0.00(+0.00%) |
Mar 23, 2016 | 15.85 | 15.85 | 15.71 | 15.71 | 7,756 | -0.20(-1.27%) |
Mar 22, 2016 | 15.88 | 15.98 | 15.88 | 15.92 | 15,358 | -0.06(-0.37%) |
Mar 21, 2016 | 15.97 | 15.99 | 15.92 | 15.97 | 48,023 | +0.05(+0.32%) |
Mar 18, 2016 | 15.94 | 15.99 | 15.92 | 15.92 | 59,972 | +0.07(+0.42%) |
Mar 17, 2016 | 15.78 | 15.86 | 15.71 | 15.86 | 156,315 | +0.15(+0.96%) |
Mar 16, 2016 | 15.44 | 15.74 | 15.44 | 15.71 | 45,812 | +0.17(+1.08%) |
Mar 15, 2016 | 15.46 | 15.54 | 15.43 | 15.54 | 88,084 | -0.14(-0.91%) |
Mar 14, 2016 | 15.68 | 15.71 | 15.58 | 15.68 | 152,667 | -0.01(-0.05%) |
Mar 11, 2016 | 15.54 | 15.69 | 15.54 | 15.69 | 17,818 | +0.25(+1.63%) |
Mar 10, 2016 | 15.51 | 15.52 | 15.25 | 15.44 | 17,150 | +0.02(+0.11%) |
Mar 09, 2016 | 15.48 | 15.48 | 15.39 | 15.42 | 114,069 | +0.03(+0.22%) |
Mar 08, 2016 | 15.46 | 15.46 | 15.32 | 15.39 | 160,409 | -0.18(-1.14%) |
Mar 07, 2016 | 15.48 | 15.64 | 15.48 | 15.56 | 40,540 | -0.02(-0.11%) |
Mar 04, 2016 | 15.45 | 15.66 | 15.43 | 15.58 | 24,684 | +0.15(+0.98%) |
Mar 03, 2016 | 15.29 | 15.44 | 15.27 | 15.43 | 56,118 | +0.10(+0.66%) |
Mar 02, 2016 | 15.10 | 15.33 | 15.10 | 15.33 | 159,548 | +0.19(+1.22%) |