Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.15 | 15.24 | 15.15 | 15.24 | 7,419 | +0.04(+0.26%) |
May 30, 2016 | 15.47 | 15.47 | 15.19 | 15.20 | 3,700 | -0.25(-1.62%) |
May 27, 2016 | 15.36 | 15.50 | 15.36 | 15.45 | 18,106 | +0.10(+0.65%) |
May 26, 2016 | 15.27 | 15.35 | 15.22 | 15.35 | 9,368 | +0.05(+0.33%) |
May 25, 2016 | 15.20 | 15.30 | 15.20 | 15.30 | 5,808 | +0.13(+0.86%) |
May 24, 2016 | 15.13 | 15.25 | 15.13 | 15.17 | 12,415 | -0.08(-0.52%) |
May 20, 2016 | 15.25 | 15.25 | 15.25 | 0 | +0.30(+2.01%) | |
May 19, 2016 | 15.00 | 15.00 | 14.91 | 14.95 | 5,700 | -0.05(-0.33%) |
May 18, 2016 | 14.81 | 15.00 | 14.81 | 15.00 | 2,315 | +0.06(+0.40%) |
May 17, 2016 | 14.81 | 14.94 | 14.80 | 14.94 | 2,875 | +0.04(+0.27%) |
May 16, 2016 | 14.89 | 14.90 | 14.82 | 14.90 | 3,800 | +0.00(+0.00%) |
May 13, 2016 | 14.81 | 14.90 | 14.80 | 14.90 | 3,990 | +0.06(+0.40%) |
May 12, 2016 | 14.80 | 14.84 | 14.74 | 14.84 | 6,022 | -0.01(-0.07%) |
May 11, 2016 | 14.75 | 14.85 | 14.73 | 14.85 | 8,549 | +0.15(+1.02%) |
May 10, 2016 | 14.74 | 14.75 | 14.68 | 14.70 | 5,828 | +0.02(+0.14%) |
May 09, 2016 | 14.74 | 14.75 | 14.67 | 14.68 | 6,751 | -0.05(-0.34%) |
May 06, 2016 | 14.59 | 14.75 | 14.55 | 14.73 | 13,838 | +0.13(+0.89%) |
May 05, 2016 | 14.69 | 14.69 | 14.51 | 14.60 | 9,190 | +0.00(+0.00%) |
May 04, 2016 | 14.50 | 14.69 | 14.50 | 14.60 | 7,725 | +0.16(+1.11%) |
May 03, 2016 | 14.41 | 14.44 | 14.30 | 14.44 | 4,810 | +0.04(+0.28%) |
May 02, 2016 | 14.52 | 14.52 | 14.38 | 14.40 | 16,452 | -0.05(-0.35%) |
Apr 29, 2016 | 14.46 | 14.53 | 14.41 | 14.45 | 7,434 | -0.02(-0.14%) |
Apr 28, 2016 | 14.46 | 14.57 | 14.46 | 14.47 | 3,775 | -0.03(-0.21%) |
Apr 27, 2016 | 14.47 | 14.55 | 14.45 | 14.50 | 2,225 | +0.00(+0.00%) |
Apr 26, 2016 | 14.50 | 14.55 | 14.48 | 14.50 | 12,620 | -0.05(-0.34%) |
Apr 25, 2016 | 14.54 | 14.64 | 14.47 | 14.55 | 10,245 | +0.03(+0.21%) |
Apr 22, 2016 | 14.60 | 14.60 | 14.52 | 14.52 | 6,753 | -0.08(-0.55%) |
Apr 21, 2016 | 14.57 | 14.64 | 14.57 | 14.60 | 2,245 | -0.04(-0.27%) |
Apr 20, 2016 | 14.74 | 14.74 | 14.55 | 14.64 | 19,052 | -0.04(-0.27%) |
Apr 19, 2016 | 14.68 | 14.70 | 14.60 | 14.68 | 2,030 | +0.03(+0.20%) |
Apr 18, 2016 | 14.71 | 14.71 | 14.55 | 14.65 | 8,997 | +0.01(+0.07%) |
Apr 15, 2016 | 14.56 | 14.64 | 14.56 | 14.64 | 2,242 | +0.08(+0.55%) |
Apr 14, 2016 | 14.63 | 14.63 | 14.56 | 14.56 | 1,950 | -0.11(-0.75%) |
Apr 13, 2016 | 14.66 | 14.68 | 14.50 | 14.67 | 4,950 | +0.12(+0.82%) |
Apr 12, 2016 | 14.60 | 14.61 | 14.50 | 14.55 | 4,511 | -0.02(-0.14%) |
Apr 11, 2016 | 14.66 | 14.66 | 14.50 | 14.57 | 9,184 | -0.03(-0.17%) |
Apr 08, 2016 | 14.60 | 14.60 | 14.60 | 14.60 | 880 | +0.01(+0.03%) |
Apr 07, 2016 | 14.54 | 14.59 | 14.50 | 14.59 | 7,969 | -0.06(-0.41%) |
Apr 06, 2016 | 14.64 | 14.74 | 14.60 | 14.65 | 4,940 | +0.00(+0.00%) |
Apr 05, 2016 | 14.54 | 14.65 | 14.54 | 14.65 | 1,531 | +0.06(+0.41%) |
Apr 04, 2016 | 14.75 | 14.75 | 14.50 | 14.59 | 10,224 | -0.16(-1.08%) |
Apr 01, 2016 | 14.74 | 14.75 | 14.53 | 14.75 | 1,234 | +0.23(+1.58%) |
Mar 31, 2016 | 14.75 | 14.75 | 14.52 | 14.52 | 8,527 | -0.18(-1.22%) |
Mar 30, 2016 | 14.77 | 14.87 | 14.65 | 14.70 | 14,954 | -0.06(-0.41%) |
Mar 29, 2016 | 14.87 | 14.87 | 14.72 | 14.76 | 1,775 | -0.14(-0.94%) |
Mar 28, 2016 | 14.83 | 15.00 | 14.80 | 14.90 | 10,134 | +0.16(+1.09%) |
Mar 24, 2016 | 14.74 | 14.74 | 14.74 | 0 | +0.24(+1.66%) | |
Mar 23, 2016 | 14.76 | 14.76 | 14.50 | 14.50 | 11,685 | -0.35(-2.36%) |
Mar 22, 2016 | 14.78 | 14.85 | 14.74 | 14.85 | 2,825 | +0.05(+0.34%) |
Mar 21, 2016 | 14.71 | 14.85 | 14.67 | 14.80 | 9,787 | +0.08(+0.54%) |
Mar 18, 2016 | 14.70 | 14.79 | 14.70 | 14.72 | 3,965 | -0.07(-0.47%) |
Mar 17, 2016 | 14.79 | 14.80 | 14.70 | 14.79 | 5,300 | +0.04(+0.27%) |
Mar 16, 2016 | 14.70 | 14.75 | 14.70 | 14.75 | 4,567 | +0.28(+1.94%) |
Mar 15, 2016 | 14.70 | 14.70 | 14.33 | 14.47 | 7,481 | -0.28(-1.90%) |
Mar 14, 2016 | 14.75 | 14.75 | 14.70 | 14.75 | 3,152 | +0.10(+0.68%) |
Mar 11, 2016 | 14.66 | 14.70 | 14.60 | 14.65 | 11,216 | +0.11(+0.76%) |
Mar 10, 2016 | 14.56 | 14.56 | 14.34 | 14.54 | 4,485 | +0.09(+0.62%) |
Mar 09, 2016 | 14.55 | 14.62 | 14.34 | 14.45 | 6,580 | +0.00(+0.00%) |
Mar 08, 2016 | 14.58 | 14.58 | 14.44 | 14.45 | 2,045 | -0.05(-0.34%) |
Mar 07, 2016 | 14.66 | 14.66 | 14.49 | 14.50 | 5,250 | +0.21(+1.47%) |
Mar 04, 2016 | 14.28 | 14.28 | 14.28 | 14.29 | 11,294 | -0.06(-0.42%) |
Mar 03, 2016 | 14.65 | 14.65 | 14.35 | 14.35 | 8,600 | +0.00(+0.00%) |
Mar 02, 2016 | 14.52 | 14.52 | 14.35 | 14.35 | 3,736 | -0.06(-0.42%) |