Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.51 | 15.51 | 15.31 | 15.37 | 4,651 | -0.18(-1.16%) |
May 27, 2016 | 15.53 | 15.55 | 15.55 | 15.55 | 11,900 | +0.05(+0.32%) |
May 26, 2016 | 15.33 | 15.50 | 15.33 | 15.50 | 813 | -0.02(-0.12%) |
May 25, 2016 | 15.51 | 15.53 | 15.41 | 15.52 | 12,258 | -0.03(-0.20%) |
May 24, 2016 | 15.42 | 15.55 | 15.32 | 15.55 | 9,292 | +0.05(+0.32%) |
May 23, 2016 | 15.44 | 15.50 | 15.39 | 15.50 | 2,025 | +0.01(+0.08%) |
May 20, 2016 | 15.40 | 15.49 | 15.39 | 15.49 | 2,201 | +0.09(+0.56%) |
May 19, 2016 | 15.40 | 15.40 | 15.40 | 15.40 | 949 | -0.14(-0.92%) |
May 18, 2016 | 15.57 | 15.63 | 15.41 | 15.54 | 5,723 | -0.05(-0.30%) |
May 17, 2016 | 15.85 | 15.89 | 15.44 | 15.59 | 18,909 | -0.31(-1.95%) |
May 16, 2016 | 15.90 | 15.92 | 15.85 | 15.90 | 4,876 | -0.11(-0.68%) |
May 13, 2016 | 16.00 | 16.01 | 15.90 | 16.01 | 1,017 | -0.08(-0.50%) |
May 12, 2016 | 16.09 | 16.09 | 16.09 | 16.09 | 760 | +0.21(+1.32%) |
May 11, 2016 | 16.02 | 16.02 | 15.76 | 15.88 | 8,419 | -0.42(-2.58%) |
May 10, 2016 | 15.80 | 16.42 | 15.77 | 16.30 | 13,376 | +0.59(+3.75%) |
May 06, 2016 | 15.87 | 15.87 | 15.71 | 15.71 | 151 | -0.16(-1.01%) |
May 05, 2016 | 15.88 | 15.88 | 15.87 | 15.87 | 921 | +0.29(+1.86%) |
May 04, 2016 | 15.80 | 15.80 | 15.58 | 15.58 | 2,639 | -0.29(-1.83%) |
May 03, 2016 | 15.89 | 15.89 | 15.79 | 15.87 | 3,863 | +0.25(+1.60%) |
May 02, 2016 | 16.00 | 16.00 | 15.52 | 15.62 | 4,517 | +0.18(+1.17%) |
Apr 29, 2016 | 15.82 | 15.89 | 15.44 | 15.44 | 2,895 | -0.26(-1.66%) |
Apr 28, 2016 | 15.41 | 15.70 | 15.41 | 15.70 | 1,337 | +0.30(+1.95%) |
Apr 27, 2016 | 15.39 | 15.41 | 15.39 | 15.40 | 1,158 | -0.03(-0.19%) |
Apr 26, 2016 | 15.39 | 15.57 | 15.39 | 15.43 | 3,612 | -0.01(-0.05%) |
Apr 25, 2016 | 15.40 | 15.44 | 15.39 | 15.44 | 1,500 | -0.01(-0.08%) |
Apr 22, 2016 | 15.66 | 15.66 | 15.42 | 15.45 | 1,784 | +0.02(+0.12%) |
Apr 21, 2016 | 15.50 | 15.51 | 15.43 | 15.43 | 3,166 | -0.11(-0.71%) |
Apr 20, 2016 | 15.55 | 15.74 | 15.54 | 15.54 | 5,447 | +0.01(+0.06%) |
Apr 19, 2016 | 15.53 | 15.57 | 15.50 | 15.53 | 6,449 | +0.03(+0.20%) |
Apr 18, 2016 | 15.73 | 15.74 | 15.36 | 15.50 | 5,240 | -0.07(-0.45%) |
Apr 15, 2016 | 15.56 | 15.74 | 15.56 | 15.57 | 1,414 | +0.05(+0.32%) |
Apr 14, 2016 | 15.56 | 15.69 | 15.44 | 15.52 | 11,062 | -0.07(-0.45%) |
Apr 13, 2016 | 15.49 | 15.60 | 15.37 | 15.59 | 5,517 | +0.01(+0.06%) |
Apr 12, 2016 | 15.45 | 15.59 | 15.45 | 15.58 | 6,300 | +0.15(+0.98%) |
Apr 11, 2016 | 15.22 | 15.50 | 15.22 | 15.43 | 24,310 | +0.31(+2.06%) |
Apr 08, 2016 | 15.02 | 15.24 | 15.02 | 15.12 | 1,041 | -0.16(-1.07%) |
Apr 07, 2016 | 15.25 | 15.28 | 15.24 | 15.28 | 1,686 | +0.03(+0.20%) |
Apr 06, 2016 | 15.03 | 15.25 | 15.03 | 15.25 | 822 | +0.01(+0.07%) |
Apr 05, 2016 | 15.22 | 15.24 | 15.22 | 15.24 | 1,321 | +0.08(+0.53%) |
Apr 04, 2016 | 15.11 | 15.16 | 15.11 | 15.16 | 301 | +0.04(+0.26%) |
Apr 01, 2016 | 15.12 | 15.12 | 15.12 | 15.12 | 800 | +0.05(+0.33%) |
Mar 31, 2016 | 15.12 | 15.13 | 15.07 | 15.07 | 2,614 | -0.01(-0.07%) |
Mar 30, 2016 | 15.05 | 15.11 | 15.02 | 15.08 | 3,814 | +0.00(+0.00%) |
Mar 29, 2016 | 14.95 | 15.09 | 14.88 | 15.08 | 6,112 | +0.14(+0.94%) |
Mar 28, 2016 | 15.45 | 15.45 | 14.84 | 14.94 | 41,177 | -0.66(-4.23%) |
Mar 24, 2016 | 15.86 | 15.60 | 15.60 | 15.60 | 10,200 | -0.28(-1.76%) |
Mar 23, 2016 | 15.88 | 15.88 | 15.88 | 15.88 | 206 | +0.35(+2.25%) |
Mar 22, 2016 | 15.31 | 15.68 | 15.31 | 15.53 | 11,275 | +0.25(+1.61%) |
Mar 21, 2016 | 15.25 | 15.28 | 15.25 | 15.28 | 502 | +0.03(+0.22%) |
Mar 18, 2016 | 15.45 | 15.50 | 15.25 | 15.25 | 7,419 | -0.15(-0.97%) |
Mar 17, 2016 | 15.33 | 15.48 | 15.33 | 15.40 | 4,228 | +0.07(+0.46%) |
Mar 16, 2016 | 15.25 | 15.33 | 15.25 | 15.33 | 1,120 | +0.03(+0.19%) |
Mar 15, 2016 | 15.26 | 15.33 | 15.26 | 15.30 | 2,406 | +0.02(+0.14%) |
Mar 14, 2016 | 15.19 | 15.28 | 15.19 | 15.28 | 1,725 | -0.05(-0.33%) |
Mar 11, 2016 | 15.32 | 15.33 | 15.29 | 15.33 | 3,780 | +0.04(+0.23%) |
Mar 10, 2016 | 15.29 | 15.30 | 15.29 | 15.29 | 1,485 | +0.02(+0.12%) |
Mar 09, 2016 | 15.29 | 15.29 | 15.23 | 15.28 | 3,562 | -0.01(-0.09%) |
Mar 08, 2016 | 15.26 | 15.38 | 15.26 | 15.29 | 13,336 | -0.01(-0.07%) |
Mar 07, 2016 | 15.30 | 15.30 | 15.26 | 15.30 | 860 | +0.03(+0.17%) |
Mar 04, 2016 | 15.25 | 15.25 | 15.25 | 15.27 | 8,949 | +0.01(+0.09%) |
Mar 03, 2016 | 15.57 | 15.65 | 15.22 | 15.26 | 14,196 | -0.53(-3.36%) |
Mar 02, 2016 | 15.44 | 15.87 | 15.40 | 15.79 | 18,741 | +0.40(+2.60%) |