Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.20 | 15.27 | 15.06 | 15.08 | 146,968 | -0.08(-0.55%) |
May 27, 2016 | 15.28 | 15.16 | 15.16 | 15.16 | 103,332 | -0.09(-0.60%) |
May 26, 2016 | 15.31 | 15.35 | 15.23 | 15.25 | 121,908 | +0.09(+0.60%) |
May 25, 2016 | 15.19 | 15.24 | 15.13 | 15.16 | 189,733 | +0.19(+1.27%) |
May 24, 2016 | 15.01 | 15.01 | 14.92 | 14.97 | 130,895 | +0.09(+0.61%) |
May 23, 2016 | 14.89 | 14.96 | 14.87 | 14.88 | 91,747 | -0.06(-0.41%) |
May 20, 2016 | 15.00 | 15.03 | 14.92 | 14.94 | 145,767 | +0.09(+0.61%) |
May 19, 2016 | 14.90 | 14.90 | 14.76 | 14.85 | 432,811 | -0.18(-1.21%) |
May 18, 2016 | 15.16 | 15.27 | 15.00 | 15.03 | 169,819 | -0.26(-1.69%) |
May 17, 2016 | 15.34 | 15.41 | 15.23 | 15.29 | 187,395 | -0.08(-0.49%) |
May 16, 2016 | 15.40 | 15.50 | 15.35 | 15.37 | 160,351 | +0.17(+1.15%) |
May 13, 2016 | 15.41 | 15.46 | 15.18 | 15.19 | 93,969 | -0.40(-2.58%) |
May 12, 2016 | 15.76 | 15.76 | 15.50 | 15.60 | 108,246 | -0.05(-0.34%) |
May 11, 2016 | 15.67 | 15.77 | 15.57 | 15.65 | 172,112 | +0.02(+0.10%) |
May 10, 2016 | 15.44 | 15.65 | 15.44 | 15.63 | 301,788 | +0.38(+2.49%) |
May 09, 2016 | 15.50 | 15.50 | 15.14 | 15.25 | 155,708 | -0.30(-1.95%) |
May 06, 2016 | 15.44 | 15.62 | 15.44 | 15.56 | 145,899 | +0.02(+0.10%) |
May 05, 2016 | 15.79 | 15.79 | 15.48 | 15.54 | 190,234 | -0.05(-0.30%) |
May 04, 2016 | 15.73 | 15.76 | 15.57 | 15.59 | 219,143 | -0.29(-1.81%) |
May 03, 2016 | 16.11 | 16.11 | 15.87 | 15.88 | 298,151 | -0.49(-2.98%) |
May 02, 2016 | 16.45 | 16.45 | 16.32 | 16.36 | 143,306 | -0.14(-0.82%) |
Apr 29, 2016 | 16.55 | 16.56 | 16.39 | 16.50 | 130,571 | -0.01(-0.05%) |
Apr 28, 2016 | 16.54 | 16.69 | 16.51 | 16.51 | 116,219 | -0.11(-0.64%) |
Apr 27, 2016 | 16.39 | 16.63 | 16.36 | 16.61 | 145,550 | +0.17(+1.06%) |
Apr 26, 2016 | 16.34 | 16.44 | 16.30 | 16.44 | 306,952 | +0.21(+1.26%) |
Apr 25, 2016 | 16.38 | 16.38 | 16.22 | 16.23 | 171,367 | -0.15(-0.93%) |
Apr 22, 2016 | 16.38 | 16.51 | 16.33 | 16.39 | 188,014 | -0.03(-0.19%) |
Apr 21, 2016 | 16.59 | 16.61 | 16.40 | 16.42 | 575,510 | -0.24(-1.46%) |
Apr 20, 2016 | 16.52 | 16.75 | 16.51 | 16.66 | 153,786 | +0.07(+0.41%) |
Apr 19, 2016 | 16.47 | 16.63 | 16.46 | 16.59 | 280,564 | +0.39(+2.39%) |
Apr 18, 2016 | 16.05 | 16.30 | 16.04 | 16.20 | 142,591 | +0.00(+0.00%) |
Apr 15, 2016 | 16.20 | 16.27 | 16.18 | 16.20 | 125,290 | -0.08(-0.47%) |
Apr 14, 2016 | 16.41 | 16.41 | 16.25 | 16.28 | 128,239 | -0.15(-0.92%) |
Apr 13, 2016 | 16.45 | 16.45 | 16.00 | 16.43 | 398,849 | +0.29(+1.79%) |
Apr 12, 2016 | 15.88 | 16.21 | 15.82 | 16.14 | 391,142 | +0.39(+2.46%) |
Apr 11, 2016 | 15.76 | 15.85 | 15.75 | 15.76 | 213,087 | +0.30(+1.92%) |
Apr 08, 2016 | 15.44 | 15.52 | 15.43 | 15.46 | 102,179 | +0.39(+2.57%) |
Apr 07, 2016 | 15.18 | 15.20 | 15.04 | 15.07 | 110,408 | -0.29(-1.88%) |
Apr 06, 2016 | 15.18 | 15.36 | 15.17 | 15.36 | 144,224 | +0.17(+1.15%) |
Apr 05, 2016 | 15.22 | 15.27 | 15.15 | 15.19 | 102,165 | -0.25(-1.60%) |
Apr 04, 2016 | 15.66 | 15.69 | 15.42 | 15.43 | 86,018 | -0.32(-2.05%) |
Apr 01, 2016 | 15.42 | 15.76 | 15.39 | 15.76 | 213,453 | +0.01(+0.05%) |
Mar 31, 2016 | 15.92 | 15.95 | 15.74 | 15.75 | 138,157 | -0.06(-0.40%) |
Mar 30, 2016 | 15.90 | 16.01 | 15.81 | 15.81 | 108,134 | +0.19(+1.23%) |
Mar 29, 2016 | 15.35 | 15.65 | 15.28 | 15.62 | 271,780 | +0.22(+1.43%) |
Mar 28, 2016 | 15.38 | 15.43 | 15.25 | 15.40 | 128,784 | +0.07(+0.45%) |
Mar 24, 2016 | 15.14 | 15.33 | 15.33 | 15.33 | 98,593 | +0.02(+0.15%) |
Mar 23, 2016 | 15.51 | 15.52 | 15.31 | 15.31 | 94,697 | -0.44(-2.80%) |
Mar 22, 2016 | 15.59 | 15.81 | 15.59 | 15.75 | 188,226 | +0.03(+0.19%) |
Mar 21, 2016 | 15.65 | 15.75 | 15.63 | 15.72 | 117,974 | +0.05(+0.29%) |
Mar 18, 2016 | 15.72 | 15.75 | 15.64 | 15.67 | 181,427 | +0.02(+0.10%) |
Mar 17, 2016 | 15.48 | 15.70 | 15.39 | 15.66 | 217,222 | +0.52(+3.42%) |
Mar 16, 2016 | 14.62 | 15.15 | 14.62 | 15.14 | 135,089 | +0.39(+2.67%) |
Mar 15, 2016 | 14.79 | 14.81 | 14.68 | 14.75 | 145,687 | -0.43(-2.83%) |
Mar 14, 2016 | 15.19 | 15.25 | 15.09 | 15.17 | 121,109 | -0.15(-0.97%) |
Mar 11, 2016 | 15.22 | 15.33 | 15.22 | 15.32 | 117,070 | +0.35(+2.33%) |
Mar 10, 2016 | 14.97 | 15.00 | 14.71 | 14.97 | 150,889 | +0.05(+0.31%) |
Mar 09, 2016 | 14.92 | 15.01 | 14.88 | 14.93 | 123,642 | +0.07(+0.46%) |
Mar 08, 2016 | 14.97 | 14.97 | 14.81 | 14.86 | 123,281 | -0.27(-1.76%) |
Mar 07, 2016 | 14.99 | 15.19 | 14.99 | 15.13 | 235,692 | +0.12(+0.81%) |
Mar 04, 2016 | 14.82 | 15.08 | 14.82 | 15.00 | 100,468 | +0.44(+3.03%) |
Mar 03, 2016 | 14.26 | 14.56 | 14.26 | 14.56 | 84,265 | +0.37(+2.62%) |
Mar 02, 2016 | 13.96 | 14.21 | 13.96 | 14.19 | 94,664 | +0.17(+1.25%) |