Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.67 | 15.69 | 15.48 | 15.48 | 34,750 | -0.07(-0.45%) |
May 27, 2016 | 15.55 | 15.55 | 15.55 | 0 | -0.04(-0.29%) | |
May 26, 2016 | 15.64 | 15.64 | 15.55 | 15.60 | 325,922 | +0.03(+0.16%) |
May 25, 2016 | 15.59 | 15.63 | 15.57 | 15.57 | 20,552 | -0.03(-0.19%) |
May 24, 2016 | 15.50 | 15.65 | 15.49 | 15.60 | 51,000 | +0.41(+2.70%) |
May 23, 2016 | 15.09 | 15.24 | 15.09 | 15.19 | 21,785 | +0.03(+0.16%) |
May 20, 2016 | 15.13 | 15.24 | 15.13 | 15.16 | 38,608 | +0.22(+1.51%) |
May 19, 2016 | 14.97 | 14.98 | 14.87 | 14.94 | 37,736 | +0.04(+0.27%) |
May 18, 2016 | 14.89 | 15.04 | 14.82 | 14.90 | 86,497 | -0.31(-2.04%) |
May 17, 2016 | 15.35 | 15.36 | 15.21 | 15.21 | 70,268 | -0.35(-2.25%) |
May 16, 2016 | 15.32 | 15.57 | 15.32 | 15.56 | 31,907 | +0.11(+0.71%) |
May 13, 2016 | 15.58 | 15.60 | 15.40 | 15.45 | 12,354 | -0.25(-1.59%) |
May 12, 2016 | 15.94 | 15.94 | 15.68 | 15.70 | 22,138 | -0.13(-0.82%) |
May 11, 2016 | 15.76 | 15.88 | 15.73 | 15.83 | 601,393 | +0.07(+0.44%) |
May 10, 2016 | 15.69 | 15.76 | 15.67 | 15.76 | 108,962 | +0.33(+2.14%) |
May 09, 2016 | 15.48 | 15.51 | 15.41 | 15.43 | 25,694 | +0.05(+0.33%) |
May 06, 2016 | 15.37 | 15.48 | 15.29 | 15.38 | 87,639 | +0.06(+0.36%) |
May 05, 2016 | 15.24 | 15.36 | 15.22 | 15.32 | 23,233 | +0.12(+0.82%) |
May 04, 2016 | 15.27 | 15.32 | 15.15 | 15.20 | 202,064 | -0.19(-1.23%) |
May 03, 2016 | 15.40 | 15.46 | 15.33 | 15.39 | 77,300 | -0.22(-1.41%) |
May 02, 2016 | 15.48 | 15.64 | 15.48 | 15.61 | 126,256 | +0.24(+1.56%) |
Apr 29, 2016 | 15.46 | 15.46 | 15.21 | 15.37 | 104,375 | -0.13(-0.84%) |
Apr 28, 2016 | 15.26 | 15.60 | 15.20 | 15.50 | 263,921 | -0.73(-4.50%) |
Apr 27, 2016 | 16.00 | 16.26 | 16.00 | 16.23 | 36,928 | -0.21(-1.31%) |
Apr 26, 2016 | 16.46 | 16.55 | 16.42 | 16.45 | 91,190 | -0.02(-0.15%) |
Apr 25, 2016 | 16.30 | 16.54 | 16.27 | 16.47 | 32,470 | +0.09(+0.55%) |
Apr 22, 2016 | 16.36 | 16.42 | 16.25 | 16.38 | 41,022 | -0.03(-0.18%) |
Apr 21, 2016 | 16.20 | 16.41 | 16.19 | 16.41 | 22,113 | +0.21(+1.30%) |
Apr 20, 2016 | 16.34 | 16.34 | 16.16 | 16.20 | 75,274 | -0.09(-0.55%) |
Apr 19, 2016 | 16.32 | 16.48 | 16.18 | 16.29 | 47,942 | +0.24(+1.50%) |
Apr 18, 2016 | 15.99 | 16.10 | 15.97 | 16.05 | 54,158 | +0.15(+0.94%) |
Apr 15, 2016 | 16.02 | 16.05 | 15.88 | 15.90 | 44,096 | -0.02(-0.13%) |
Apr 14, 2016 | 16.02 | 16.02 | 15.90 | 15.92 | 331,168 | -0.28(-1.73%) |
Apr 13, 2016 | 16.07 | 16.25 | 16.05 | 16.20 | 148,025 | +0.29(+1.82%) |
Apr 12, 2016 | 15.82 | 15.97 | 15.74 | 15.91 | 156,623 | -0.09(-0.56%) |
Apr 11, 2016 | 16.19 | 16.23 | 15.98 | 16.00 | 18,590 | -0.27(-1.66%) |
Apr 08, 2016 | 16.38 | 16.49 | 16.27 | 16.27 | 164,843 | +0.21(+1.31%) |
Apr 07, 2016 | 16.07 | 16.15 | 15.98 | 16.06 | 67,246 | -0.10(-0.62%) |
Apr 06, 2016 | 15.94 | 16.17 | 15.83 | 16.16 | 102,349 | +0.21(+1.32%) |
Apr 05, 2016 | 15.95 | 16.06 | 15.89 | 15.95 | 36,986 | -0.30(-1.85%) |
Apr 04, 2016 | 16.24 | 16.34 | 16.21 | 16.25 | 38,756 | +0.04(+0.25%) |
Apr 01, 2016 | 15.90 | 16.28 | 15.80 | 16.21 | 50,175 | -0.34(-2.05%) |
Mar 31, 2016 | 16.60 | 16.63 | 16.50 | 16.55 | 164,380 | -0.35(-2.07%) |
Mar 30, 2016 | 16.98 | 17.09 | 16.90 | 16.90 | 114,257 | -0.07(-0.41%) |
Mar 29, 2016 | 16.70 | 17.02 | 16.67 | 16.97 | 263,226 | +0.22(+1.31%) |
Mar 28, 2016 | 16.79 | 16.87 | 16.70 | 16.75 | 35,911 | +0.05(+0.30%) |
Mar 24, 2016 | 16.70 | 16.70 | 16.70 | 0 | -0.30(-1.79%) | |
Mar 23, 2016 | 17.11 | 17.12 | 16.94 | 17.00 | 335,176 | -0.12(-0.67%) |
Mar 22, 2016 | 17.05 | 17.22 | 17.00 | 17.12 | 36,279 | +0.03(+0.18%) |
Mar 21, 2016 | 17.00 | 17.09 | 17.00 | 17.09 | 28,519 | -0.02(-0.12%) |
Mar 18, 2016 | 16.89 | 17.20 | 16.89 | 17.11 | 51,130 | +0.36(+2.15%) |
Mar 17, 2016 | 16.68 | 16.85 | 16.59 | 16.75 | 30,600 | -0.22(-1.30%) |
Mar 16, 2016 | 16.70 | 16.97 | 16.66 | 16.97 | 51,117 | +0.23(+1.37%) |
Mar 15, 2016 | 16.57 | 16.75 | 16.52 | 16.74 | 24,478 | +0.05(+0.30%) |
Mar 14, 2016 | 16.73 | 16.76 | 16.67 | 16.69 | 41,664 | -0.01(-0.06%) |
Mar 11, 2016 | 16.68 | 16.75 | 16.55 | 16.70 | 265,360 | +0.46(+2.83%) |
Mar 10, 2016 | 16.86 | 16.91 | 16.08 | 16.24 | 118,741 | -0.32(-1.93%) |
Mar 09, 2016 | 16.68 | 16.68 | 16.55 | 16.56 | 68,859 | -0.08(-0.45%) |
Mar 08, 2016 | 16.70 | 16.73 | 16.56 | 16.64 | 434,160 | -0.29(-1.68%) |
Mar 07, 2016 | 16.72 | 16.92 | 16.70 | 16.92 | 74,438 | +0.01(+0.06%) |
Mar 04, 2016 | 16.88 | 17.03 | 16.86 | 16.91 | 77,178 | +0.20(+1.20%) |
Mar 03, 2016 | 16.49 | 16.71 | 16.47 | 16.71 | 53,860 | +0.27(+1.64%) |
Mar 02, 2016 | 16.29 | 16.44 | 16.26 | 16.44 | 32,447 | -0.12(-0.75%) |