Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.89 | 15.93 | 15.83 | 15.85 | 59,657 | +0.05(+0.29%) |
May 27, 2016 | 15.88 | 15.80 | 15.80 | 15.80 | 14,635 | -0.04(-0.26%) |
May 26, 2016 | 15.80 | 15.84 | 15.69 | 15.84 | 8,108 | +0.01(+0.03%) |
May 25, 2016 | 15.61 | 15.84 | 15.61 | 15.84 | 14,291 | +0.31(+2.02%) |
May 24, 2016 | 15.57 | 15.57 | 15.48 | 15.52 | 8,227 | -0.08(-0.52%) |
May 23, 2016 | 15.34 | 15.60 | 15.34 | 15.60 | 38,588 | +0.18(+1.18%) |
May 20, 2016 | 15.59 | 15.59 | 15.29 | 15.42 | 30,764 | -0.13(-0.81%) |
May 19, 2016 | 15.56 | 15.56 | 15.48 | 15.55 | 6,052 | -0.02(-0.12%) |
May 18, 2016 | 15.63 | 15.64 | 15.44 | 15.57 | 13,041 | -0.19(-1.23%) |
May 17, 2016 | 15.78 | 15.83 | 15.72 | 15.76 | 10,589 | -0.05(-0.32%) |
May 16, 2016 | 15.83 | 15.83 | 15.81 | 15.81 | 658 | +0.05(+0.29%) |
May 13, 2016 | 15.92 | 15.92 | 15.66 | 15.77 | 3,975 | -0.22(-1.36%) |
May 12, 2016 | 15.98 | 15.98 | 15.98 | 15.98 | 973 | -0.06(-0.35%) |
May 11, 2016 | 16.08 | 16.11 | 15.98 | 16.04 | 17,461 | -0.07(-0.44%) |
May 10, 2016 | 16.12 | 16.20 | 16.11 | 16.11 | 7,889 | +0.16(+0.98%) |
May 09, 2016 | 16.34 | 16.34 | 15.94 | 15.95 | 12,371 | -0.04(-0.22%) |
May 06, 2016 | 16.15 | 16.23 | 15.98 | 15.99 | 30,894 | -0.20(-1.23%) |
May 05, 2016 | 16.15 | 16.23 | 16.15 | 16.19 | 29,826 | +0.08(+0.50%) |
May 04, 2016 | 16.16 | 16.18 | 16.11 | 16.11 | 9,269 | -0.24(-1.44%) |
May 03, 2016 | 16.40 | 16.40 | 16.29 | 16.34 | 11,637 | -0.23(-1.40%) |
May 02, 2016 | 16.44 | 16.57 | 16.44 | 16.57 | 21,725 | +0.15(+0.89%) |
Apr 29, 2016 | 16.69 | 16.69 | 16.43 | 16.43 | 8,850 | -0.15(-0.92%) |
Apr 28, 2016 | 16.70 | 16.70 | 16.52 | 16.58 | 10,972 | -0.01(-0.06%) |
Apr 27, 2016 | 16.50 | 16.70 | 16.50 | 16.59 | 19,034 | -0.05(-0.27%) |
Apr 26, 2016 | 16.73 | 16.73 | 16.57 | 16.63 | 16,728 | +0.07(+0.40%) |
Apr 25, 2016 | 16.48 | 16.57 | 16.48 | 16.57 | 27,799 | +0.02(+0.12%) |
Apr 22, 2016 | 16.56 | 16.56 | 16.47 | 16.55 | 13,320 | -0.08(-0.49%) |
Apr 21, 2016 | 16.72 | 16.72 | 16.55 | 16.63 | 11,221 | -0.04(-0.25%) |
Apr 20, 2016 | 16.65 | 16.73 | 16.63 | 16.67 | 21,561 | -0.08(-0.47%) |
Apr 19, 2016 | 16.69 | 16.87 | 16.68 | 16.75 | 19,795 | +0.15(+0.93%) |
Apr 18, 2016 | 16.49 | 16.63 | 16.49 | 16.60 | 9,659 | +0.11(+0.69%) |
Apr 15, 2016 | 16.57 | 16.58 | 16.48 | 16.48 | 17,871 | -0.08(-0.49%) |
Apr 14, 2016 | 16.69 | 16.69 | 16.55 | 16.56 | 19,384 | -0.07(-0.40%) |
Apr 13, 2016 | 16.61 | 16.70 | 16.61 | 16.63 | 13,555 | +0.21(+1.26%) |
Apr 12, 2016 | 16.36 | 16.42 | 16.29 | 16.42 | 11,746 | +0.07(+0.43%) |
Apr 11, 2016 | 16.36 | 16.38 | 16.35 | 16.35 | 6,734 | +0.14(+0.87%) |
Apr 08, 2016 | 16.17 | 16.28 | 16.16 | 16.21 | 9,210 | +0.25(+1.58%) |
Apr 07, 2016 | 16.04 | 16.08 | 16.00 | 15.96 | 15,935 | -0.19(-1.19%) |
Apr 06, 2016 | 16.01 | 16.18 | 16.01 | 16.15 | 33,903 | +0.19(+1.19%) |
Apr 05, 2016 | 15.95 | 15.99 | 15.88 | 15.96 | 33,444 | -0.23(-1.39%) |
Apr 04, 2016 | 16.23 | 16.27 | 16.18 | 16.18 | 17,792 | -0.08(-0.47%) |
Apr 01, 2016 | 16.27 | 16.27 | 16.11 | 16.26 | 29,694 | -0.17(-1.05%) |
Mar 31, 2016 | 16.55 | 16.58 | 16.41 | 16.43 | 17,942 | -0.15(-0.89%) |
Mar 30, 2016 | 16.46 | 16.66 | 16.46 | 16.58 | 34,259 | +0.25(+1.52%) |
Mar 29, 2016 | 16.11 | 16.34 | 16.11 | 16.33 | 42,417 | +0.23(+1.44%) |
Mar 28, 2016 | 16.08 | 16.15 | 16.08 | 16.10 | 9,665 | +0.04(+0.26%) |
Mar 24, 2016 | 16.03 | 16.06 | 16.06 | 16.06 | 10,877 | -0.03(-0.17%) |
Mar 23, 2016 | 16.14 | 16.14 | 16.08 | 16.08 | 19,259 | -0.25(-1.53%) |
Mar 22, 2016 | 16.25 | 16.36 | 16.25 | 16.33 | 23,163 | +0.06(+0.36%) |
Mar 21, 2016 | 16.16 | 16.28 | 16.16 | 16.28 | 10,355 | +0.03(+0.16%) |
Mar 18, 2016 | 16.23 | 16.31 | 16.23 | 16.25 | 7,301 | +0.00(+0.00%) |
Mar 17, 2016 | 16.08 | 16.26 | 16.08 | 16.25 | 30,501 | +0.35(+2.19%) |
Mar 16, 2016 | 15.61 | 15.90 | 15.61 | 15.90 | 21,261 | +0.29(+1.88%) |
Mar 15, 2016 | 15.60 | 15.61 | 15.59 | 15.61 | 15,317 | -0.10(-0.64%) |
Mar 14, 2016 | 15.70 | 15.71 | 15.70 | 15.71 | 1,457 | -0.07(-0.45%) |
Mar 11, 2016 | 15.72 | 15.84 | 15.72 | 15.78 | 18,217 | +0.25(+1.60%) |
Mar 10, 2016 | 15.45 | 15.58 | 15.37 | 15.53 | 38,519 | +0.25(+1.65%) |
Mar 09, 2016 | 15.29 | 15.32 | 15.25 | 15.28 | 69,449 | +0.07(+0.47%) |
Mar 08, 2016 | 15.31 | 15.31 | 15.06 | 15.21 | 8,399 | -0.26(-1.67%) |
Mar 07, 2016 | 15.49 | 15.50 | 15.46 | 15.47 | 11,846 | -0.05(-0.33%) |
Mar 04, 2016 | 15.30 | 15.56 | 15.30 | 15.52 | 25,865 | +0.22(+1.45%) |
Mar 03, 2016 | 15.33 | 15.37 | 15.26 | 15.29 | 14,514 | +0.15(+1.01%) |
Mar 02, 2016 | 15.09 | 15.14 | 15.08 | 15.14 | 11,894 | +0.12(+0.77%) |