Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.50 | 15.71 | 15.22 | 15.55 | 105,133 | +0.01(+0.05%) |
May 27, 2016 | 15.36 | 15.55 | 15.55 | 15.55 | 65,812 | +0.22(+1.41%) |
May 26, 2016 | 15.23 | 15.40 | 15.23 | 15.33 | 79,791 | +0.01(+0.05%) |
May 25, 2016 | 15.21 | 15.36 | 15.18 | 15.32 | 58,454 | +0.11(+0.71%) |
May 24, 2016 | 14.97 | 15.25 | 14.97 | 15.21 | 67,134 | +0.26(+1.75%) |
May 23, 2016 | 15.09 | 15.09 | 14.95 | 14.95 | 45,514 | -0.15(-0.97%) |
May 20, 2016 | 14.93 | 15.10 | 14.93 | 15.10 | 40,505 | +0.15(+1.03%) |
May 19, 2016 | 14.92 | 15.03 | 14.76 | 14.95 | 64,524 | -0.07(-0.46%) |
May 18, 2016 | 14.73 | 15.12 | 14.73 | 15.01 | 81,713 | +0.22(+1.51%) |
May 17, 2016 | 15.07 | 15.13 | 14.75 | 14.79 | 101,810 | -0.35(-2.29%) |
May 16, 2016 | 15.07 | 15.22 | 15.05 | 15.14 | 44,618 | +0.12(+0.77%) |
May 13, 2016 | 15.09 | 15.11 | 14.94 | 15.02 | 43,676 | -0.06(-0.41%) |
May 12, 2016 | 15.24 | 15.24 | 14.94 | 15.08 | 54,666 | +0.02(+0.10%) |
May 11, 2016 | 15.10 | 15.26 | 15.02 | 15.07 | 27,603 | -0.02(-0.15%) |
May 10, 2016 | 15.08 | 15.18 | 15.02 | 15.09 | 41,600 | +0.07(+0.46%) |
May 09, 2016 | 14.95 | 15.08 | 14.91 | 15.02 | 33,196 | +0.03(+0.21%) |
May 06, 2016 | 14.72 | 15.21 | 14.72 | 14.99 | 49,152 | +0.02(+0.10%) |
May 05, 2016 | 15.11 | 15.11 | 14.93 | 14.98 | 65,330 | -0.10(-0.66%) |
May 04, 2016 | 15.11 | 15.21 | 15.02 | 15.08 | 41,575 | -0.10(-0.66%) |
May 03, 2016 | 15.31 | 15.54 | 15.03 | 15.18 | 71,922 | -0.13(-0.86%) |
May 02, 2016 | 15.22 | 15.40 | 15.14 | 15.31 | 138,489 | +0.10(+0.66%) |
Apr 29, 2016 | 15.19 | 15.30 | 15.03 | 15.21 | 45,522 | -0.05(-0.30%) |
Apr 28, 2016 | 15.33 | 15.41 | 15.18 | 15.25 | 125,797 | -0.08(-0.55%) |
Apr 27, 2016 | 15.58 | 15.60 | 15.31 | 15.34 | 58,493 | -0.25(-1.63%) |
Apr 26, 2016 | 15.45 | 15.65 | 15.45 | 15.59 | 47,750 | +0.12(+0.80%) |
Apr 25, 2016 | 15.29 | 15.47 | 15.23 | 15.47 | 78,522 | +0.16(+1.06%) |
Apr 22, 2016 | 15.15 | 15.33 | 15.13 | 15.31 | 63,351 | +0.13(+0.86%) |
Apr 21, 2016 | 15.25 | 15.25 | 15.12 | 15.18 | 37,393 | -0.04(-0.25%) |
Apr 20, 2016 | 15.14 | 15.25 | 15.08 | 15.21 | 34,555 | +0.05(+0.36%) |
Apr 19, 2016 | 15.24 | 15.25 | 15.10 | 15.16 | 61,240 | -0.02(-0.15%) |
Apr 18, 2016 | 15.02 | 15.25 | 15.20 | 15.18 | 60,147 | -0.02(-0.10%) |
Apr 15, 2016 | 15.08 | 15.21 | 14.91 | 15.20 | 24,833 | +0.06(+0.41%) |
Apr 14, 2016 | 15.21 | 15.25 | 15.10 | 15.14 | 46,345 | -0.07(-0.46%) |
Apr 13, 2016 | 14.95 | 15.21 | 14.95 | 15.21 | 69,837 | +0.31(+2.07%) |
Apr 12, 2016 | 14.70 | 14.94 | 14.63 | 14.90 | 38,782 | +0.23(+1.58%) |
Apr 11, 2016 | 14.75 | 14.91 | 14.65 | 14.67 | 33,535 | -0.07(-0.47%) |
Apr 08, 2016 | 14.64 | 14.74 | 14.58 | 14.74 | 44,134 | +0.18(+1.27%) |
Apr 07, 2016 | 14.71 | 14.72 | 14.49 | 14.55 | 54,351 | -0.23(-1.56%) |
Apr 06, 2016 | 14.88 | 14.88 | 14.68 | 14.78 | 33,500 | -0.13(-0.88%) |
Apr 05, 2016 | 15.07 | 15.10 | 14.90 | 14.91 | 37,180 | -0.29(-1.88%) |
Apr 04, 2016 | 15.08 | 15.23 | 15.06 | 15.20 | 61,868 | +0.08(+0.51%) |
Apr 01, 2016 | 15.05 | 15.18 | 14.90 | 15.12 | 45,253 | +0.09(+0.61%) |
Mar 31, 2016 | 14.94 | 15.07 | 14.81 | 15.03 | 216,545 | +0.18(+1.25%) |
Mar 30, 2016 | 14.78 | 14.93 | 14.65 | 14.85 | 110,228 | +0.05(+0.36%) |
Mar 29, 2016 | 14.66 | 14.79 | 14.56 | 14.79 | 50,202 | +0.14(+0.95%) |
Mar 28, 2016 | 14.69 | 14.81 | 14.50 | 14.65 | 43,632 | -0.02(-0.10%) |
Mar 24, 2016 | 14.71 | 14.67 | 14.67 | 14.67 | 42,446 | -0.01(-0.05%) |
Mar 23, 2016 | 14.90 | 14.90 | 14.67 | 14.68 | 40,253 | -0.22(-1.45%) |
Mar 22, 2016 | 14.91 | 15.05 | 14.85 | 14.89 | 75,133 | -0.12(-0.77%) |
Mar 21, 2016 | 14.99 | 15.04 | 14.82 | 15.01 | 60,274 | +0.01(+0.05%) |
Mar 18, 2016 | 14.99 | 15.02 | 14.79 | 15.00 | 99,157 | +0.11(+0.72%) |
Mar 17, 2016 | 14.66 | 14.95 | 14.60 | 14.89 | 45,130 | +0.23(+1.58%) |
Mar 16, 2016 | 14.70 | 14.86 | 14.56 | 14.66 | 38,377 | -0.03(-0.21%) |
Mar 15, 2016 | 14.81 | 14.85 | 14.68 | 14.69 | 26,533 | -0.15(-0.99%) |
Mar 14, 2016 | 15.01 | 15.02 | 14.81 | 14.84 | 26,262 | -0.15(-1.03%) |
Mar 11, 2016 | 14.94 | 15.02 | 14.81 | 14.99 | 40,177 | +0.11(+0.72%) |
Mar 10, 2016 | 14.95 | 14.95 | 14.68 | 14.88 | 57,243 | -0.10(-0.67%) |
Mar 09, 2016 | 14.92 | 15.01 | 14.86 | 14.98 | 28,399 | +0.05(+0.36%) |
Mar 08, 2016 | 15.02 | 15.11 | 14.91 | 14.93 | 49,234 | -0.18(-1.22%) |
Mar 07, 2016 | 14.97 | 15.20 | 14.88 | 15.11 | 30,369 | +0.06(+0.41%) |
Mar 04, 2016 | 14.96 | 15.08 | 14.88 | 15.05 | 56,768 | +0.08(+0.56%) |
Mar 03, 2016 | 14.75 | 15.06 | 14.75 | 14.97 | 55,146 | +0.08(+0.51%) |
Mar 02, 2016 | 14.80 | 14.92 | 14.68 | 14.89 | 58,759 | +0.07(+0.46%) |