Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.97 | 15.03 | 14.93 | 15.02 | 7,740 | -0.05(-0.31%) |
May 27, 2016 | 15.21 | 15.07 | 15.07 | 15.07 | 29,311 | -0.23(-1.49%) |
May 26, 2016 | 15.42 | 15.42 | 15.27 | 15.30 | 2,919 | +0.07(+0.44%) |
May 25, 2016 | 15.11 | 15.43 | 15.11 | 15.23 | 6,291 | +0.06(+0.37%) |
May 24, 2016 | 14.85 | 15.28 | 14.85 | 15.18 | 8,575 | +0.62(+4.23%) |
May 23, 2016 | 14.62 | 14.62 | 14.55 | 14.56 | 8,748 | -0.13(-0.90%) |
May 20, 2016 | 14.62 | 14.75 | 14.62 | 14.69 | 7,216 | +0.14(+0.98%) |
May 19, 2016 | 14.89 | 14.89 | 14.49 | 14.55 | 8,510 | -0.20(-1.35%) |
May 18, 2016 | 14.27 | 14.86 | 14.27 | 14.75 | 5,249 | +0.39(+2.71%) |
May 17, 2016 | 14.79 | 14.87 | 14.32 | 14.36 | 28,939 | -0.54(-3.63%) |
May 16, 2016 | 14.75 | 15.27 | 14.75 | 14.90 | 11,456 | +0.15(+1.03%) |
May 13, 2016 | 14.80 | 14.80 | 14.74 | 14.75 | 4,789 | -0.05(-0.32%) |
May 12, 2016 | 15.02 | 15.02 | 14.75 | 14.80 | 3,261 | -0.08(-0.51%) |
May 11, 2016 | 14.96 | 15.10 | 14.78 | 14.87 | 6,040 | -0.10(-0.70%) |
May 10, 2016 | 15.00 | 15.23 | 14.96 | 14.98 | 6,621 | +0.07(+0.45%) |
May 09, 2016 | 14.83 | 14.91 | 14.83 | 14.91 | 2,121 | +0.01(+0.06%) |
May 06, 2016 | 14.99 | 15.08 | 14.80 | 14.90 | 8,642 | -0.14(-0.95%) |
May 05, 2016 | 14.95 | 15.29 | 14.72 | 15.04 | 10,992 | +0.16(+1.08%) |
May 04, 2016 | 15.01 | 15.18 | 14.85 | 14.88 | 11,857 | -0.09(-0.63%) |
May 03, 2016 | 14.78 | 14.98 | 14.62 | 14.98 | 12,491 | +0.12(+0.83%) |
May 02, 2016 | 14.58 | 14.96 | 14.56 | 14.85 | 17,621 | +0.28(+1.89%) |
Apr 29, 2016 | 14.70 | 14.90 | 14.55 | 14.58 | 8,580 | -0.17(-1.16%) |
Apr 28, 2016 | 15.47 | 15.62 | 14.53 | 14.75 | 29,788 | -0.67(-4.37%) |
Apr 27, 2016 | 15.57 | 15.60 | 15.23 | 15.42 | 13,370 | -0.17(-1.10%) |
Apr 26, 2016 | 15.48 | 15.69 | 15.26 | 15.59 | 14,082 | +0.10(+0.67%) |
Apr 25, 2016 | 15.50 | 15.51 | 15.14 | 15.49 | 7,767 | -0.04(-0.24%) |
Apr 22, 2016 | 15.47 | 15.70 | 15.47 | 15.53 | 4,405 | -0.02(-0.12%) |
Apr 21, 2016 | 15.70 | 15.70 | 15.50 | 15.54 | 2,400 | -0.09(-0.55%) |
Apr 20, 2016 | 15.63 | 15.74 | 15.63 | 15.63 | 7,008 | +0.01(+0.06%) |
Apr 19, 2016 | 15.61 | 15.69 | 15.58 | 15.62 | 2,337 | -0.03(-0.18%) |
Apr 18, 2016 | 15.73 | 15.74 | 15.59 | 15.65 | 7,712 | +0.09(+0.55%) |
Apr 15, 2016 | 15.46 | 15.73 | 15.35 | 15.56 | 7,873 | +0.03(+0.18%) |
Apr 14, 2016 | 15.64 | 15.70 | 15.53 | 15.54 | 11,209 | -0.13(-0.85%) |
Apr 13, 2016 | 15.55 | 15.67 | 15.55 | 15.67 | 17,310 | +0.14(+0.92%) |
Apr 12, 2016 | 15.26 | 15.55 | 15.11 | 15.53 | 13,243 | +0.22(+1.43%) |
Apr 11, 2016 | 15.39 | 15.51 | 15.18 | 15.31 | 20,828 | -0.11(-0.74%) |
Apr 08, 2016 | 15.46 | 15.56 | 15.34 | 15.42 | 10,830 | -0.02(-0.12%) |
Apr 07, 2016 | 15.40 | 15.46 | 15.16 | 15.44 | 15,137 | -0.02(-0.12%) |
Apr 06, 2016 | 15.69 | 15.69 | 15.40 | 15.46 | 5,725 | +0.02(+0.12%) |
Apr 05, 2016 | 15.51 | 15.55 | 15.40 | 15.44 | 8,731 | -0.15(-0.97%) |
Apr 04, 2016 | 15.65 | 15.72 | 15.36 | 15.59 | 22,773 | +0.05(+0.31%) |
Apr 01, 2016 | 14.99 | 15.77 | 14.99 | 15.54 | 39,505 | +0.45(+2.95%) |
Mar 31, 2016 | 15.01 | 15.25 | 15.01 | 15.10 | 11,680 | -0.08(-0.50%) |
Mar 30, 2016 | 14.70 | 15.39 | 14.49 | 15.18 | 43,770 | +0.47(+3.23%) |
Mar 29, 2016 | 14.81 | 15.16 | 14.62 | 14.70 | 45,657 | -0.15(-1.02%) |
Mar 28, 2016 | 14.64 | 14.98 | 14.61 | 14.85 | 14,713 | +0.23(+1.56%) |
Mar 24, 2016 | 14.74 | 14.62 | 14.62 | 14.62 | 20,454 | -0.17(-1.15%) |
Mar 23, 2016 | 14.98 | 14.99 | 14.80 | 14.80 | 12,868 | -0.18(-1.20%) |
Mar 22, 2016 | 14.82 | 15.09 | 14.82 | 14.98 | 9,905 | -0.07(-0.44%) |
Mar 21, 2016 | 14.87 | 15.10 | 14.72 | 15.04 | 22,021 | +0.02(+0.13%) |
Mar 18, 2016 | 15.23 | 15.32 | 14.98 | 15.02 | 35,901 | -0.09(-0.63%) |
Mar 17, 2016 | 14.86 | 15.17 | 14.86 | 15.12 | 13,796 | +0.26(+1.72%) |
Mar 16, 2016 | 15.15 | 15.21 | 14.82 | 14.86 | 12,545 | -0.29(-1.94%) |
Mar 15, 2016 | 15.02 | 15.32 | 15.02 | 15.16 | 8,414 | -0.04(-0.25%) |
Mar 14, 2016 | 15.34 | 15.34 | 15.04 | 15.19 | 8,654 | -0.28(-1.84%) |
Mar 11, 2016 | 15.16 | 15.62 | 14.99 | 15.48 | 19,316 | +0.18(+1.18%) |
Mar 10, 2016 | 15.37 | 15.56 | 15.24 | 15.30 | 8,856 | +0.02(+0.12%) |
Mar 09, 2016 | 15.29 | 15.53 | 15.19 | 15.28 | 15,212 | +0.02(+0.12%) |
Mar 08, 2016 | 15.35 | 15.58 | 15.18 | 15.26 | 15,996 | -0.07(-0.43%) |
Mar 07, 2016 | 15.30 | 15.59 | 15.26 | 15.33 | 15,607 | -0.03(-0.19%) |
Mar 04, 2016 | 15.69 | 15.73 | 15.29 | 15.36 | 6,690 | -0.28(-1.82%) |
Mar 03, 2016 | 15.83 | 15.83 | 15.63 | 15.64 | 8,485 | -0.10(-0.66%) |
Mar 02, 2016 | 15.68 | 15.74 | 15.56 | 15.74 | 14,363 | +0.09(+0.61%) |