Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.32 | 15.45 | 15.22 | 15.31 | 81,237 | -0.06(-0.39%) |
May 27, 2016 | 15.48 | 15.37 | 15.37 | 15.37 | 80,073 | +0.00(+0.00%) |
May 26, 2016 | 15.47 | 15.58 | 15.24 | 15.37 | 20,921 | +0.02(+0.12%) |
May 25, 2016 | 15.31 | 15.39 | 15.20 | 15.35 | 55,539 | +0.18(+1.17%) |
May 24, 2016 | 15.30 | 15.30 | 15.15 | 15.17 | 24,655 | -0.02(-0.12%) |
May 23, 2016 | 15.21 | 15.26 | 15.02 | 15.19 | 30,772 | -0.02(-0.12%) |
May 20, 2016 | 15.03 | 15.28 | 15.03 | 15.21 | 82,530 | +0.13(+0.86%) |
May 19, 2016 | 15.06 | 15.24 | 14.82 | 15.08 | 66,571 | +0.02(+0.12%) |
May 18, 2016 | 15.42 | 15.44 | 15.06 | 15.06 | 102,380 | -0.22(-1.46%) |
May 17, 2016 | 15.26 | 15.44 | 15.24 | 15.29 | 62,678 | -0.05(-0.30%) |
May 16, 2016 | 15.48 | 15.48 | 15.29 | 15.33 | 124,844 | +0.00(+0.00%) |
May 13, 2016 | 15.33 | 15.39 | 15.24 | 15.33 | 40,364 | -0.05(-0.30%) |
May 12, 2016 | 15.61 | 15.61 | 15.38 | 15.38 | 58,040 | -0.08(-0.54%) |
May 11, 2016 | 15.57 | 15.58 | 15.46 | 15.46 | 28,758 | -0.03(-0.18%) |
May 10, 2016 | 15.59 | 15.59 | 15.42 | 15.49 | 93,138 | +0.03(+0.18%) |
May 09, 2016 | 15.56 | 15.57 | 15.45 | 15.46 | 31,458 | -0.13(-0.83%) |
May 06, 2016 | 15.71 | 15.72 | 15.57 | 15.59 | 76,253 | -0.01(-0.06%) |
May 05, 2016 | 15.73 | 15.73 | 15.60 | 15.60 | 102,313 | +0.01(+0.06%) |
May 04, 2016 | 15.61 | 15.76 | 15.49 | 15.59 | 63,794 | -0.14(-0.89%) |
May 03, 2016 | 16.03 | 16.03 | 15.72 | 15.73 | 321,072 | -0.32(-1.97%) |
May 02, 2016 | 16.05 | 16.14 | 16.04 | 16.05 | 104,372 | -0.08(-0.49%) |
Apr 29, 2016 | 16.27 | 16.27 | 15.85 | 16.13 | 186,729 | +0.13(+0.81%) |
Apr 28, 2016 | 16.01 | 16.09 | 15.97 | 16.00 | 69,244 | +0.11(+0.67%) |
Apr 27, 2016 | 15.93 | 15.95 | 15.75 | 15.89 | 103,527 | +0.04(+0.27%) |
Apr 26, 2016 | 15.74 | 15.93 | 15.73 | 15.85 | 61,062 | +0.05(+0.29%) |
Apr 25, 2016 | 15.73 | 15.88 | 15.73 | 15.80 | 195,415 | +0.07(+0.47%) |
Apr 22, 2016 | 15.86 | 15.86 | 15.62 | 15.73 | 79,327 | +0.09(+0.59%) |
Apr 21, 2016 | 15.78 | 15.79 | 15.59 | 15.64 | 575,428 | -0.07(-0.41%) |
Apr 20, 2016 | 15.70 | 15.78 | 15.58 | 15.70 | 147,967 | +0.14(+0.90%) |
Apr 19, 2016 | 15.29 | 15.64 | 15.29 | 15.56 | 135,074 | +0.20(+1.27%) |
Apr 18, 2016 | 15.51 | 15.70 | 15.18 | 15.37 | 159,603 | -0.13(-0.84%) |
Apr 15, 2016 | 15.53 | 15.53 | 15.35 | 15.50 | 241,302 | -0.01(-0.06%) |
Apr 14, 2016 | 15.56 | 15.56 | 15.34 | 15.51 | 751,816 | +0.00(+0.00%) |
Apr 13, 2016 | 15.98 | 15.98 | 15.48 | 15.51 | 276,181 | -0.31(-1.94%) |
Apr 12, 2016 | 15.59 | 15.86 | 15.50 | 15.81 | 507,873 | +0.23(+1.49%) |
Apr 11, 2016 | 15.65 | 15.65 | 15.50 | 15.58 | 500,034 | +0.10(+0.66%) |
Apr 08, 2016 | 15.34 | 15.55 | 15.29 | 15.48 | 395,812 | +0.19(+1.22%) |
Apr 07, 2016 | 14.82 | 15.34 | 14.78 | 15.29 | 2,383,945 | +0.50(+3.39%) |
Apr 06, 2016 | 14.73 | 14.83 | 14.64 | 14.79 | 15,674 | +0.14(+0.95%) |
Apr 05, 2016 | 14.87 | 14.87 | 14.59 | 14.65 | 44,299 | -0.18(-1.19%) |
Apr 04, 2016 | 14.72 | 15.21 | 14.72 | 14.83 | 7,657 | +0.10(+0.69%) |
Apr 01, 2016 | 14.96 | 14.96 | 14.65 | 14.72 | 42,604 | -0.16(-1.08%) |
Mar 31, 2016 | 14.64 | 14.91 | 14.64 | 14.89 | 11,120 | -0.03(-0.19%) |
Mar 30, 2016 | 15.08 | 15.10 | 14.81 | 14.91 | 3,946 | +0.05(+0.31%) |
Mar 29, 2016 | 14.68 | 14.89 | 14.61 | 14.87 | 9,323 | +0.26(+1.77%) |
Mar 28, 2016 | 14.54 | 14.61 | 14.42 | 14.61 | 5,467 | +0.03(+0.19%) |
Mar 24, 2016 | 14.51 | 14.58 | 14.58 | 14.58 | 19,684 | +0.02(+0.13%) |
Mar 23, 2016 | 14.46 | 14.56 | 14.10 | 14.56 | 14,424 | +0.28(+1.94%) |
Mar 22, 2016 | 14.20 | 14.51 | 14.19 | 14.28 | 2,591 | -0.14(-0.96%) |
Mar 21, 2016 | 14.42 | 14.42 | 14.31 | 14.42 | 12,937 | +0.00(+0.00%) |
Mar 18, 2016 | 14.32 | 14.42 | 14.08 | 14.42 | 8,355 | +0.25(+1.76%) |
Mar 17, 2016 | 13.87 | 14.39 | 13.87 | 14.17 | 28,105 | +0.13(+0.92%) |
Mar 16, 2016 | 13.67 | 14.11 | 13.67 | 14.04 | 16,654 | +0.26(+1.88%) |
Mar 15, 2016 | 14.07 | 14.07 | 13.77 | 13.79 | 5,107 | -0.29(-2.04%) |
Mar 14, 2016 | 14.01 | 14.10 | 13.89 | 14.07 | 7,291 | +0.19(+1.40%) |
Mar 11, 2016 | 13.79 | 14.10 | 13.79 | 13.88 | 13,572 | +0.04(+0.27%) |
Mar 10, 2016 | 13.99 | 13.99 | 13.69 | 13.84 | 15,424 | +0.12(+0.88%) |
Mar 09, 2016 | 13.79 | 13.97 | 13.61 | 13.72 | 10,280 | -0.12(-0.87%) |
Mar 08, 2016 | 14.04 | 14.04 | 13.81 | 13.84 | 14,092 | -0.03(-0.20%) |
Mar 07, 2016 | 13.61 | 13.95 | 13.61 | 13.87 | 48,362 | +0.42(+3.09%) |
Mar 04, 2016 | 13.70 | 13.77 | 13.45 | 13.45 | 63,627 | +0.04(+0.28%) |
Mar 03, 2016 | 13.41 | 13.51 | 13.30 | 13.42 | 4,235 | +0.08(+0.58%) |
Mar 02, 2016 | 13.28 | 13.34 | 13.22 | 13.34 | 6,560 | +0.21(+1.60%) |