Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.04 | 16.01 | 16.02 | 0 | -0.02(-0.09%) | |
May 30, 2016 | 16.25 | 15.91 | 16.04 | 0 | -0.14(-0.83%) | |
May 29, 2016 | 16.25 | 16.16 | 16.18 | 0 | -0.07(-0.46%) | |
May 28, 2016 | 16.39 | 16.14 | 16.25 | 0 | +0.00(+0.00%) | |
May 27, 2016 | 16.39 | 16.14 | 16.25 | 0 | -0.09(-0.58%) | |
May 26, 2016 | 16.36 | 16.33 | 16.34 | 0 | +0.06(+0.37%) | |
May 25, 2016 | 16.36 | 16.25 | 16.29 | 0 | +0.07(+0.40%) | |
May 24, 2016 | 16.25 | 16.21 | 16.22 | 0 | -0.18(-1.10%) | |
May 23, 2016 | 16.43 | 16.40 | 16.40 | 0 | -0.11(-0.67%) | |
May 22, 2016 | 16.54 | 16.48 | 16.51 | 0 | -0.04(-0.24%) | |
May 21, 2016 | 16.68 | 16.43 | 16.55 | 0 | +0.00(+0.00%) | |
May 20, 2016 | 16.68 | 16.43 | 16.55 | 0 | +0.01(+0.06%) | |
May 19, 2016 | 16.57 | 16.50 | 16.54 | 0 | -0.39(-2.33%) | |
May 18, 2016 | 16.93 | 16.85 | 16.93 | 0 | -0.36(-2.05%) | |
May 17, 2016 | 17.32 | 17.27 | 17.29 | 0 | +0.09(+0.49%) | |
May 16, 2016 | 17.21 | 17.14 | 17.20 | 0 | +0.05(+0.32%) | |
May 15, 2016 | 17.16 | 17.07 | 17.15 | 0 | +0.02(+0.12%) | |
May 14, 2016 | 17.20 | 16.85 | 17.13 | 0 | +0.00(+0.00%) | |
May 13, 2016 | 17.20 | 16.85 | 17.13 | 0 | +0.04(+0.20%) | |
May 12, 2016 | 17.09 | 17.01 | 17.09 | 0 | -0.35(-1.98%) | |
May 11, 2016 | 17.45 | 17.41 | 17.44 | 0 | +0.29(+1.69%) | |
May 10, 2016 | 17.16 | 17.14 | 17.15 | 0 | +0.11(+0.65%) | |
May 09, 2016 | 17.07 | 17.01 | 17.04 | 0 | -0.45(-2.57%) | |
May 08, 2016 | 17.50 | 17.44 | 17.49 | 0 | -0.02(-0.09%) | |
May 07, 2016 | 17.64 | 17.22 | 17.50 | 0 | +0.00(+0.00%) | |
May 06, 2016 | 17.64 | 17.22 | 17.50 | 0 | +0.11(+0.66%) | |
May 05, 2016 | 17.40 | 17.36 | 17.39 | 0 | -0.05(-0.32%) | |
May 04, 2016 | 17.45 | 17.41 | 17.45 | 0 | -0.04(-0.26%) | |
May 03, 2016 | 17.49 | 17.44 | 17.49 | 0 | -0.11(-0.60%) | |
May 02, 2016 | 17.62 | 17.59 | 17.59 | 0 | -0.24(-1.35%) | |
May 01, 2016 | 17.87 | 17.84 | 17.84 | 0 | -0.03(-0.17%) | |
Apr 30, 2016 | 17.99 | 17.59 | 17.86 | 0 | +0.00(+0.00%) | |
Apr 29, 2016 | 17.99 | 17.59 | 17.86 | 0 | +0.27(+1.53%) | |
Apr 28, 2016 | 17.61 | 17.59 | 17.59 | 0 | +0.38(+2.18%) | |
Apr 27, 2016 | 17.27 | 17.21 | 17.22 | 0 | +0.06(+0.38%) | |
Apr 26, 2016 | 17.16 | 17.14 | 17.16 | 0 | +0.16(+0.91%) | |
Apr 25, 2016 | 17.00 | 16.98 | 17.00 | 0 | +0.00(+0.00%) | |
Apr 24, 2016 | 17.05 | 16.90 | 17.00 | 0 | +0.02(+0.09%) | |
Apr 23, 2016 | 17.36 | 16.86 | 16.98 | 0 | +0.00(+0.00%) | |
Apr 22, 2016 | 17.36 | 16.86 | 16.98 | 0 | -0.05(-0.26%) | |
Apr 21, 2016 | 17.06 | 17.00 | 17.03 | 0 | +0.06(+0.35%) | |
Apr 20, 2016 | 16.99 | 16.95 | 16.97 | 0 | +0.00(+0.00%) | |
Apr 19, 2016 | 16.98 | 16.95 | 16.97 | 0 | +0.75(+4.62%) | |
Apr 18, 2016 | 16.25 | 16.21 | 16.22 | 0 | -0.05(-0.31%) | |
Apr 17, 2016 | 16.32 | 16.25 | 16.27 | 0 | +0.02(+0.09%) | |
Apr 16, 2016 | 16.39 | 16.11 | 16.25 | 0 | +0.00(+0.00%) | |
Apr 15, 2016 | 16.39 | 16.11 | 16.25 | 0 | +0.09(+0.56%) | |
Apr 14, 2016 | 16.20 | 16.15 | 16.16 | 0 | -0.05(-0.34%) | |
Apr 13, 2016 | 16.25 | 16.21 | 16.22 | 0 | +0.04(+0.22%) | |
Apr 12, 2016 | 16.21 | 16.18 | 16.18 | 0 | +0.22(+1.41%) | |
Apr 11, 2016 | 15.97 | 15.93 | 15.96 | 0 | +0.54(+3.47%) | |
Apr 10, 2016 | 15.45 | 15.38 | 15.43 | 0 | +0.07(+0.42%) | |
Apr 09, 2016 | 15.39 | 15.12 | 15.36 | 0 | +0.00(+0.00%) | |
Apr 08, 2016 | 15.39 | 15.12 | 15.36 | 0 | +0.14(+0.95%) | |
Apr 07, 2016 | 15.24 | 15.21 | 15.21 | 0 | +0.13(+0.90%) | |
Apr 06, 2016 | 15.09 | 15.05 | 15.08 | 0 | -0.04(-0.30%) | |
Apr 05, 2016 | 15.14 | 15.11 | 15.12 | 0 | +0.18(+1.17%) | |
Apr 04, 2016 | 14.97 | 14.93 | 14.95 | 0 | -0.10(-0.63%) | |
Apr 03, 2016 | 15.05 | 14.99 | 15.04 | 0 | -0.01(-0.03%) | |
Apr 02, 2016 | 15.48 | 14.79 | 15.05 | 0 | +0.00(+0.00%) | |
Apr 01, 2016 | 15.48 | 14.79 | 15.05 | 0 | -0.41(-2.65%) | |
Mar 31, 2016 | 15.46 | 15.42 | 15.46 | 0 | +0.22(+1.41%) | |
Mar 30, 2016 | 15.33 | 15.21 | 15.24 | 0 | -0.11(-0.72%) | |
Mar 29, 2016 | 15.39 | 15.35 | 15.36 | 0 | +0.11(+0.72%) | |
Mar 28, 2016 | 15.24 | 15.22 | 15.24 | 0 | +0.06(+0.43%) | |
Mar 27, 2016 | 15.21 | 15.15 | 15.18 | 0 | -0.02(-0.13%) | |
Mar 25, 2016 | 15.34 | 15.11 | 15.20 | 0 | +0.00(+0.00%) | |
Mar 24, 2016 | 15.34 | 15.11 | 15.20 | 0 | -0.09(-0.56%) | |
Mar 23, 2016 | 15.31 | 15.26 | 15.29 | 0 | -0.61(-3.84%) | |
Mar 22, 2016 | 15.90 | 15.82 | 15.89 | 0 | +0.05(+0.35%) | |
Mar 21, 2016 | 15.87 | 15.84 | 15.84 | 0 | +0.00(+0.03%) | |
Mar 20, 2016 | 15.88 | 15.82 | 15.84 | 0 | +0.01(+0.06%) | |
Mar 19, 2016 | 16.17 | 15.76 | 15.82 | 0 | +0.00(+0.00%) | |
Mar 18, 2016 | 16.17 | 15.76 | 15.82 | 0 | -0.14(-0.85%) | |
Mar 17, 2016 | 15.97 | 15.95 | 15.96 | 0 | +0.35(+2.24%) | |
Mar 16, 2016 | 15.63 | 15.60 | 15.61 | 0 | +0.31(+2.06%) | |
Mar 15, 2016 | 15.30 | 15.28 | 15.29 | 0 | -0.09(-0.58%) | |
Mar 14, 2016 | 15.39 | 15.36 | 15.38 | 0 | -0.15(-0.97%) | |
Mar 13, 2016 | 15.54 | 15.49 | 15.54 | 0 | +0.03(+0.16%) | |
Mar 12, 2016 | 15.76 | 15.48 | 15.51 | 0 | +0.00(+0.00%) | |
Mar 11, 2016 | 15.76 | 15.48 | 15.51 | 0 | -0.09(-0.58%) | |
Mar 10, 2016 | 15.62 | 15.59 | 15.60 | 0 | +0.28(+1.83%) | |
Mar 09, 2016 | 15.32 | 15.30 | 15.32 | 0 | -0.06(-0.42%) | |
Mar 08, 2016 | 15.41 | 15.37 | 15.38 | 0 | -0.28(-1.79%) | |
Mar 07, 2016 | 15.71 | 15.64 | 15.66 | 0 | +0.08(+0.55%) | |
Mar 06, 2016 | 15.59 | 15.55 | 15.58 | 0 | +0.04(+0.23%) | |
Mar 05, 2016 | 15.84 | 15.15 | 15.54 | 0 | +0.00(+0.00%) | |
Mar 04, 2016 | 15.84 | 15.15 | 15.54 | 0 | -0.15(-0.95%) | |
Mar 03, 2016 | 15.69 | 0 | +0.71(+4.77%) | |||
Mar 02, 2016 | 15.02 | 14.97 | 14.98 | 0 | +0.16(+1.05%) |