Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.68 | 15.71 | 15.41 | 15.45 | 15,648 | -0.22(-1.40%) |
May 27, 2016 | 15.67 | 15.67 | 15.67 | 0 | +0.05(+0.32%) | |
May 26, 2016 | 15.82 | 15.82 | 15.59 | 15.62 | 13,303 | +0.13(+0.84%) |
May 25, 2016 | 15.43 | 15.50 | 15.39 | 15.49 | 10,094 | +0.08(+0.52%) |
May 24, 2016 | 15.41 | 15.50 | 15.37 | 15.41 | 17,831 | +0.51(+3.42%) |
May 23, 2016 | 14.94 | 14.98 | 14.86 | 14.90 | 14,784 | -0.13(-0.90%) |
May 20, 2016 | 15.04 | 15.13 | 15.00 | 15.04 | 10,175 | +0.27(+1.79%) |
May 19, 2016 | 14.76 | 14.78 | 14.62 | 14.77 | 25,518 | +0.05(+0.34%) |
May 18, 2016 | 14.62 | 14.83 | 14.62 | 14.72 | 7,389 | +0.14(+0.96%) |
May 17, 2016 | 14.68 | 14.72 | 14.58 | 14.58 | 13,267 | -0.12(-0.82%) |
May 16, 2016 | 14.69 | 14.81 | 14.69 | 14.70 | 12,059 | +0.09(+0.62%) |
May 13, 2016 | 14.53 | 14.62 | 14.50 | 14.61 | 30,648 | +0.00(+0.00%) |
May 12, 2016 | 14.77 | 14.79 | 14.52 | 14.61 | 16,862 | -0.46(-3.05%) |
May 11, 2016 | 15.16 | 15.21 | 15.07 | 15.07 | 10,663 | -0.16(-1.08%) |
May 10, 2016 | 15.27 | 15.39 | 15.20 | 15.23 | 26,219 | +0.10(+0.64%) |
May 09, 2016 | 15.16 | 15.21 | 15.11 | 15.14 | 6,371 | -0.23(-1.51%) |
May 06, 2016 | 15.27 | 15.37 | 15.27 | 15.37 | 5,512 | +0.07(+0.46%) |
May 05, 2016 | 15.14 | 15.40 | 15.13 | 15.30 | 50,904 | -0.12(-0.78%) |
May 04, 2016 | 15.35 | 15.68 | 15.32 | 15.42 | 26,934 | -1.16(-7.01%) |
May 03, 2016 | 16.61 | 16.64 | 16.52 | 16.58 | 15,084 | -0.41(-2.40%) |
May 02, 2016 | 16.87 | 16.99 | 16.78 | 16.99 | 16,845 | +0.09(+0.53%) |
Apr 29, 2016 | 16.89 | 16.92 | 16.80 | 16.90 | 12,148 | -0.01(-0.06%) |
Apr 28, 2016 | 16.79 | 16.96 | 16.79 | 16.91 | 11,621 | +0.10(+0.59%) |
Apr 27, 2016 | 16.70 | 16.82 | 16.70 | 16.81 | 7,005 | +0.07(+0.42%) |
Apr 26, 2016 | 16.85 | 16.86 | 16.73 | 16.74 | 4,713 | -0.02(-0.12%) |
Apr 25, 2016 | 16.53 | 16.76 | 16.53 | 16.76 | 10,797 | -0.04(-0.24%) |
Apr 22, 2016 | 16.83 | 16.89 | 16.71 | 16.80 | 16,470 | +0.28(+1.69%) |
Apr 21, 2016 | 16.67 | 16.67 | 16.43 | 16.52 | 12,753 | -0.13(-0.78%) |
Apr 20, 2016 | 16.76 | 16.79 | 16.65 | 16.65 | 8,357 | -0.10(-0.60%) |
Apr 19, 2016 | 16.71 | 16.82 | 16.69 | 16.75 | 12,522 | +0.29(+1.77%) |
Apr 18, 2016 | 16.33 | 16.53 | 16.32 | 16.46 | 13,044 | +0.37(+2.29%) |
Apr 15, 2016 | 16.04 | 16.19 | 16.04 | 16.09 | 8,058 | -0.07(-0.43%) |
Apr 14, 2016 | 16.08 | 16.20 | 16.02 | 16.16 | 13,836 | -0.04(-0.28%) |
Apr 13, 2016 | 16.30 | 16.30 | 16.16 | 16.20 | 8,785 | -0.01(-0.03%) |
Apr 12, 2016 | 16.23 | 16.31 | 16.07 | 16.21 | 9,666 | -0.35(-2.11%) |
Apr 11, 2016 | 16.55 | 16.61 | 16.48 | 16.56 | 9,562 | +0.33(+2.03%) |
Apr 08, 2016 | 16.16 | 16.39 | 16.12 | 16.23 | 97,338 | +0.16(+0.96%) |
Apr 07, 2016 | 16.05 | 16.16 | 16.00 | 16.07 | 24,921 | +0.29(+1.80%) |
Apr 06, 2016 | 15.55 | 15.80 | 15.53 | 15.79 | 9,847 | +0.03(+0.19%) |
Apr 05, 2016 | 15.72 | 15.76 | 15.64 | 15.76 | 5,200 | +0.01(+0.06%) |
Apr 04, 2016 | 15.72 | 15.79 | 15.65 | 15.75 | 8,884 | +0.02(+0.13%) |
Apr 01, 2016 | 15.49 | 15.75 | 15.47 | 15.73 | 14,583 | -0.11(-0.69%) |
Mar 31, 2016 | 15.88 | 15.92 | 15.75 | 15.84 | 10,228 | -0.22(-1.37%) |
Mar 30, 2016 | 16.07 | 16.18 | 16.03 | 16.06 | 17,686 | +0.10(+0.63%) |
Mar 29, 2016 | 15.74 | 15.96 | 15.63 | 15.96 | 11,381 | +0.26(+1.66%) |
Mar 28, 2016 | 15.60 | 15.83 | 15.60 | 15.70 | 5,316 | +0.04(+0.26%) |
Mar 24, 2016 | 15.66 | 15.66 | 15.66 | 0 | -0.07(-0.45%) | |
Mar 23, 2016 | 15.87 | 15.93 | 15.72 | 15.73 | 5,234 | -0.10(-0.63%) |
Mar 22, 2016 | 15.77 | 15.91 | 15.76 | 15.83 | 16,631 | -0.11(-0.69%) |
Mar 21, 2016 | 15.75 | 15.94 | 15.75 | 15.94 | 4,828 | +0.21(+1.32%) |
Mar 18, 2016 | 16.15 | 16.35 | 15.69 | 15.73 | 22,240 | -0.48(-2.95%) |
Mar 17, 2016 | 16.25 | 16.34 | 16.21 | 16.21 | 4,509 | +0.38(+2.37%) |
Mar 16, 2016 | 15.59 | 15.86 | 15.59 | 15.84 | 5,110 | +0.18(+1.12%) |
Mar 15, 2016 | 15.83 | 15.83 | 15.60 | 15.66 | 11,946 | -0.31(-1.97%) |
Mar 14, 2016 | 15.83 | 16.03 | 15.81 | 15.97 | 15,147 | +0.35(+2.22%) |
Mar 11, 2016 | 15.58 | 15.70 | 15.55 | 15.63 | 9,849 | +0.42(+2.75%) |
Mar 10, 2016 | 15.13 | 15.22 | 15.07 | 15.21 | 3,241 | +0.10(+0.66%) |
Mar 09, 2016 | 15.10 | 15.21 | 15.03 | 15.11 | 26,012 | -0.06(-0.40%) |
Mar 08, 2016 | 15.16 | 15.18 | 14.98 | 15.17 | 11,159 | -0.23(-1.49%) |
Mar 07, 2016 | 15.16 | 15.41 | 15.16 | 15.40 | 8,581 | +0.34(+2.26%) |
Mar 04, 2016 | 15.04 | 15.22 | 15.04 | 15.06 | 4,386 | +0.14(+0.94%) |
Mar 03, 2016 | 15.04 | 15.07 | 14.85 | 14.92 | 22,224 | +0.26(+1.77%) |
Mar 02, 2016 | 14.58 | 14.69 | 14.58 | 14.66 | 31,329 | +0.24(+1.66%) |