Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.00 | 15.02 | 14.84 | 14.89 | 51,172 | -0.03(-0.17%) |
May 27, 2016 | 14.92 | 14.92 | 14.92 | 0 | -0.19(-1.26%) | |
May 26, 2016 | 15.11 | 15.13 | 15.04 | 15.11 | 74,855 | +0.22(+1.48%) |
May 25, 2016 | 14.77 | 14.95 | 14.77 | 14.89 | 89,880 | +0.04(+0.27%) |
May 24, 2016 | 14.89 | 14.90 | 14.80 | 14.85 | 44,729 | -0.04(-0.27%) |
May 23, 2016 | 14.75 | 14.90 | 14.75 | 14.89 | 55,004 | +0.16(+1.09%) |
May 20, 2016 | 14.76 | 14.78 | 14.71 | 14.73 | 42,117 | +0.06(+0.41%) |
May 19, 2016 | 14.65 | 14.74 | 14.59 | 14.67 | 32,979 | -0.08(-0.54%) |
May 18, 2016 | 14.72 | 14.93 | 14.71 | 14.75 | 29,658 | -0.03(-0.20%) |
May 17, 2016 | 14.87 | 14.90 | 14.74 | 14.78 | 79,768 | -0.13(-0.87%) |
May 16, 2016 | 14.87 | 14.93 | 14.87 | 14.91 | 78,527 | +0.12(+0.81%) |
May 13, 2016 | 14.90 | 14.90 | 14.79 | 14.79 | 56,141 | -0.31(-2.05%) |
May 12, 2016 | 15.19 | 15.19 | 14.96 | 15.10 | 203,253 | +0.06(+0.40%) |
May 11, 2016 | 15.01 | 15.10 | 15.01 | 15.04 | 35,125 | -0.01(-0.04%) |
May 10, 2016 | 14.95 | 15.09 | 14.91 | 15.05 | 35,471 | +0.29(+1.97%) |
May 09, 2016 | 14.74 | 14.82 | 14.69 | 14.76 | 51,888 | -0.14(-0.97%) |
May 06, 2016 | 14.67 | 14.90 | 14.67 | 14.90 | 22,537 | +0.23(+1.57%) |
May 05, 2016 | 14.71 | 14.78 | 14.65 | 14.67 | 57,576 | -0.12(-0.78%) |
May 04, 2016 | 14.74 | 14.82 | 14.71 | 14.79 | 105,028 | -0.11(-0.71%) |
May 03, 2016 | 15.06 | 15.06 | 14.81 | 14.89 | 78,558 | -0.27(-1.81%) |
May 02, 2016 | 15.29 | 15.29 | 14.96 | 15.16 | 31,649 | -0.19(-1.21%) |
Apr 29, 2016 | 15.25 | 15.40 | 15.20 | 15.35 | 44,312 | -0.10(-0.65%) |
Apr 28, 2016 | 15.32 | 15.47 | 15.29 | 15.45 | 51,146 | +0.07(+0.46%) |
Apr 27, 2016 | 15.28 | 15.38 | 15.26 | 15.38 | 106,288 | +0.28(+1.85%) |
Apr 26, 2016 | 15.12 | 15.13 | 15.04 | 15.10 | 53,328 | +0.27(+1.82%) |
Apr 25, 2016 | 14.63 | 14.83 | 14.62 | 14.83 | 108,710 | +0.12(+0.82%) |
Apr 22, 2016 | 14.85 | 14.85 | 14.64 | 14.71 | 143,375 | +0.05(+0.34%) |
Apr 21, 2016 | 14.75 | 14.80 | 14.60 | 14.66 | 134,899 | -0.25(-1.68%) |
Apr 20, 2016 | 14.95 | 15.04 | 14.88 | 14.91 | 108,579 | -0.14(-0.93%) |
Apr 19, 2016 | 14.93 | 15.05 | 14.93 | 15.05 | 65,112 | +0.27(+1.83%) |
Apr 18, 2016 | 14.64 | 14.78 | 14.64 | 14.78 | 35,346 | +0.21(+1.44%) |
Apr 15, 2016 | 14.41 | 14.58 | 14.41 | 14.57 | 43,153 | +0.06(+0.41%) |
Apr 14, 2016 | 14.46 | 14.51 | 14.45 | 14.51 | 48,804 | +0.05(+0.35%) |
Apr 13, 2016 | 14.38 | 14.48 | 14.32 | 14.46 | 52,027 | +0.25(+1.76%) |
Apr 12, 2016 | 14.15 | 14.29 | 14.10 | 14.21 | 39,040 | +0.14(+1.00%) |
Apr 11, 2016 | 14.15 | 14.25 | 14.07 | 14.07 | 45,802 | +0.01(+0.07%) |
Apr 08, 2016 | 14.09 | 14.15 | 14.01 | 14.06 | 46,142 | +0.43(+3.15%) |
Apr 07, 2016 | 13.68 | 13.71 | 13.60 | 13.63 | 1,062,125 | -0.05(-0.35%) |
Apr 06, 2016 | 13.60 | 13.76 | 13.59 | 13.68 | 63,293 | +0.02(+0.13%) |
Apr 05, 2016 | 13.61 | 13.72 | 13.59 | 13.66 | 44,065 | -0.02(-0.15%) |
Apr 04, 2016 | 13.73 | 13.76 | 13.64 | 13.68 | 32,250 | +0.09(+0.66%) |
Apr 01, 2016 | 13.52 | 13.65 | 13.47 | 13.59 | 70,551 | -0.20(-1.45%) |
Mar 31, 2016 | 13.79 | 13.84 | 13.74 | 13.79 | 46,167 | -0.09(-0.65%) |
Mar 30, 2016 | 13.81 | 13.91 | 13.81 | 13.88 | 42,778 | +0.15(+1.09%) |
Mar 29, 2016 | 13.52 | 13.73 | 13.47 | 13.73 | 64,553 | +0.18(+1.33%) |
Mar 28, 2016 | 13.55 | 13.59 | 13.50 | 13.55 | 36,729 | +0.02(+0.15%) |
Mar 24, 2016 | 13.53 | 13.53 | 13.53 | 0 | -0.09(-0.66%) | |
Mar 23, 2016 | 13.61 | 13.71 | 13.57 | 13.62 | 56,316 | -0.01(-0.07%) |
Mar 22, 2016 | 13.52 | 13.73 | 13.50 | 13.63 | 31,033 | +0.09(+0.66%) |
Mar 21, 2016 | 13.50 | 13.62 | 13.50 | 13.54 | 42,095 | +0.02(+0.18%) |
Mar 18, 2016 | 13.49 | 13.55 | 13.48 | 13.52 | 48,973 | -0.11(-0.81%) |
Mar 17, 2016 | 13.55 | 13.64 | 13.50 | 13.62 | 37,376 | +0.12(+0.85%) |
Mar 16, 2016 | 13.27 | 13.52 | 13.27 | 13.51 | 49,206 | +0.06(+0.45%) |
Mar 15, 2016 | 13.31 | 13.45 | 13.26 | 13.45 | 44,423 | +0.09(+0.67%) |
Mar 14, 2016 | 13.37 | 13.44 | 13.33 | 13.36 | 50,492 | -0.06(-0.45%) |
Mar 11, 2016 | 13.24 | 13.43 | 13.24 | 13.42 | 51,186 | +0.34(+2.60%) |
Mar 10, 2016 | 13.18 | 13.23 | 12.95 | 13.08 | 45,594 | -0.05(-0.38%) |
Mar 09, 2016 | 12.97 | 13.13 | 12.97 | 13.13 | 38,934 | +0.31(+2.42%) |
Mar 08, 2016 | 12.84 | 12.88 | 12.77 | 12.82 | 64,681 | -0.09(-0.70%) |
Mar 07, 2016 | 12.76 | 12.98 | 12.76 | 12.91 | 52,201 | +0.12(+0.98%) |
Mar 04, 2016 | 12.81 | 12.87 | 12.76 | 12.79 | 134,620 | -0.04(-0.27%) |
Mar 03, 2016 | 12.57 | 12.82 | 12.57 | 12.82 | 389,648 | +0.21(+1.67%) |
Mar 02, 2016 | 12.50 | 12.62 | 12.49 | 12.61 | 264,770 | -0.13(-1.02%) |