Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 300 | -0.11(-0.69%) |
May 27, 2016 | 15.63 | 15.51 | 15.51 | 15.51 | 11,457 | -0.04(-0.27%) |
May 26, 2016 | 15.56 | 15.56 | 15.51 | 15.56 | 13,808 | +0.07(+0.45%) |
May 25, 2016 | 15.47 | 15.50 | 15.44 | 15.49 | 21,831 | +0.11(+0.68%) |
May 24, 2016 | 15.30 | 15.39 | 15.30 | 15.38 | 53,795 | +0.15(+1.01%) |
May 23, 2016 | 15.22 | 15.28 | 15.21 | 15.23 | 39,365 | -0.03(-0.21%) |
May 20, 2016 | 15.28 | 15.28 | 15.26 | 15.26 | 18,260 | +0.06(+0.39%) |
May 19, 2016 | 15.16 | 15.20 | 15.12 | 15.20 | 40,551 | -0.10(-0.68%) |
May 18, 2016 | 15.32 | 15.46 | 15.25 | 15.30 | 45,067 | -0.07(-0.45%) |
May 17, 2016 | 15.47 | 15.47 | 15.37 | 15.37 | 14,085 | -0.06(-0.41%) |
May 16, 2016 | 15.41 | 15.45 | 15.40 | 15.44 | 19,502 | +0.14(+0.91%) |
May 13, 2016 | 15.36 | 15.36 | 15.28 | 15.30 | 38,407 | -0.17(-1.13%) |
May 12, 2016 | 15.55 | 15.56 | 15.40 | 15.47 | 40,458 | +0.02(+0.14%) |
May 11, 2016 | 15.52 | 15.52 | 15.42 | 15.45 | 60,213 | -0.01(-0.09%) |
May 10, 2016 | 15.40 | 15.47 | 15.40 | 15.47 | 72,561 | +0.17(+1.09%) |
May 09, 2016 | 15.37 | 15.37 | 15.28 | 15.30 | 33,383 | -0.02(-0.14%) |
May 06, 2016 | 15.30 | 15.32 | 15.29 | 15.32 | 5,678 | +0.03(+0.18%) |
May 05, 2016 | 15.38 | 15.38 | 15.29 | 15.29 | 3,150 | -0.02(-0.14%) |
May 04, 2016 | 15.43 | 15.43 | 15.30 | 15.31 | 45,475 | -0.27(-1.70%) |
May 03, 2016 | 15.64 | 15.64 | 15.58 | 15.58 | 2,348 | -0.19(-1.20%) |
May 02, 2016 | 15.83 | 15.83 | 15.71 | 15.77 | 37,965 | +0.09(+0.58%) |
Apr 29, 2016 | 15.74 | 15.74 | 15.68 | 15.68 | 48,632 | -0.02(-0.13%) |
Apr 28, 2016 | 15.69 | 15.82 | 15.68 | 15.70 | 29,457 | -0.15(-0.93%) |
Apr 27, 2016 | 15.75 | 15.87 | 15.71 | 15.84 | 31,782 | +0.05(+0.31%) |
Apr 26, 2016 | 15.80 | 15.81 | 15.79 | 15.79 | 28,345 | +0.11(+0.71%) |
Apr 25, 2016 | 15.71 | 15.71 | 15.68 | 15.68 | 18,131 | -0.10(-0.66%) |
Apr 22, 2016 | 15.79 | 15.80 | 15.72 | 15.79 | 7,421 | +0.02(+0.13%) |
Apr 21, 2016 | 15.89 | 15.89 | 15.77 | 15.77 | 19,777 | -0.20(-1.22%) |
Apr 20, 2016 | 15.95 | 16.00 | 15.95 | 15.96 | 110,197 | -0.04(-0.23%) |
Apr 19, 2016 | 15.94 | 16.00 | 15.93 | 16.00 | 2,235 | +0.25(+1.59%) |
Apr 18, 2016 | 15.63 | 15.76 | 15.63 | 15.75 | 6,472 | +0.06(+0.38%) |
Apr 15, 2016 | 15.64 | 15.70 | 15.63 | 15.69 | 39,978 | +0.02(+0.13%) |
Apr 14, 2016 | 15.68 | 15.68 | 15.65 | 15.67 | 10,208 | -0.02(-0.13%) |
Apr 13, 2016 | 15.64 | 15.69 | 15.64 | 15.69 | 4,296 | +0.13(+0.85%) |
Apr 12, 2016 | 15.41 | 15.56 | 15.34 | 15.56 | 80,343 | +0.23(+1.50%) |
Apr 11, 2016 | 15.34 | 15.42 | 15.33 | 15.33 | 29,518 | +0.13(+0.83%) |
Apr 08, 2016 | 15.19 | 15.21 | 15.17 | 15.20 | 6,747 | +0.27(+1.82%) |
Apr 07, 2016 | 14.98 | 15.00 | 14.89 | 14.93 | 9,724 | -0.06(-0.39%) |
Apr 06, 2016 | 14.98 | 14.99 | 14.98 | 14.99 | 3,719 | +0.02(+0.16%) |
Apr 05, 2016 | 14.94 | 14.99 | 14.94 | 14.96 | 7,809 | -0.29(-1.92%) |
Apr 04, 2016 | 15.29 | 15.30 | 15.26 | 15.26 | 12,849 | -0.05(-0.32%) |
Apr 01, 2016 | 15.17 | 15.30 | 15.17 | 15.30 | 5,726 | -0.17(-1.13%) |
Mar 31, 2016 | 15.49 | 15.50 | 15.48 | 15.48 | 10,569 | -0.02(-0.12%) |
Mar 30, 2016 | 15.50 | 15.51 | 15.49 | 15.50 | 5,599 | +0.34(+2.23%) |
Mar 28, 2016 | 15.14 | 15.16 | 15.14 | 15.16 | 77 | +0.05(+0.34%) |
Mar 24, 2016 | 15.00 | 15.11 | 15.11 | 15.11 | 2,721 | -0.02(-0.14%) |
Mar 23, 2016 | 15.22 | 15.22 | 15.13 | 15.13 | 2,595 | -0.29(-1.90%) |
Mar 18, 2016 | 15.45 | 15.45 | 15.41 | 15.42 | 67 | +0.03(+0.23%) |
Mar 17, 2016 | 15.25 | 15.43 | 15.20 | 15.39 | 52,889 | +0.19(+1.28%) |
Mar 16, 2016 | 14.98 | 15.22 | 14.98 | 15.19 | 10,363 | +0.19(+1.25%) |
Mar 15, 2016 | 14.97 | 15.02 | 14.94 | 15.01 | 10,541 | -0.15(-0.96%) |
Mar 14, 2016 | 15.12 | 15.15 | 15.12 | 15.15 | 3,435 | +0.01(+0.09%) |
Mar 11, 2016 | 15.11 | 15.18 | 15.11 | 15.14 | 31,494 | +0.32(+2.16%) |
Mar 10, 2016 | 15.02 | 15.02 | 14.82 | 14.82 | 4,889 | -0.05(-0.33%) |
Mar 09, 2016 | 14.87 | 14.87 | 14.87 | 14.87 | 266 | +0.08(+0.52%) |
Mar 08, 2016 | 14.82 | 14.84 | 14.79 | 14.79 | 2,810 | -0.12(-0.79%) |
Mar 07, 2016 | 14.93 | 14.96 | 14.90 | 14.91 | 34,372 | +0.01(+0.09%) |
Mar 04, 2016 | 14.89 | 14.73 | 14.73 | 14.89 | 11,435 | +0.17(+1.13%) |
Mar 03, 2016 | 14.69 | 14.73 | 14.69 | 14.73 | 9,665 | +0.17(+1.19%) |
Mar 02, 2016 | 14.49 | 14.56 | 14.41 | 14.55 | 11,102 | +0.08(+0.53%) |