Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.22 | 16.40 | 14.58 | 15.18 | 28,679 | -0.19(-1.24%) |
May 27, 2016 | 15.08 | 15.37 | 15.37 | 15.37 | 3,600 | +0.29(+1.89%) |
May 26, 2016 | 15.37 | 15.37 | 14.92 | 15.08 | 7,020 | -0.39(-2.49%) |
May 25, 2016 | 15.27 | 15.58 | 15.27 | 15.47 | 4,730 | -0.02(-0.13%) |
May 24, 2016 | 15.33 | 15.49 | 15.24 | 15.49 | 5,822 | +0.44(+2.92%) |
May 23, 2016 | 15.29 | 15.34 | 15.03 | 15.05 | 2,344 | -0.20(-1.31%) |
May 20, 2016 | 15.35 | 15.35 | 15.00 | 15.25 | 14,044 | +0.00(+0.00%) |
May 19, 2016 | 15.62 | 15.62 | 14.04 | 15.25 | 6,063 | -0.30(-1.92%) |
May 18, 2016 | 14.46 | 15.67 | 14.46 | 15.55 | 367,602 | +1.31(+9.20%) |
May 17, 2016 | 14.20 | 14.33 | 14.10 | 14.24 | 9,329 | +0.09(+0.62%) |
May 16, 2016 | 13.92 | 14.20 | 13.92 | 14.15 | 19,549 | +0.45(+3.26%) |
May 13, 2016 | 13.95 | 13.95 | 13.58 | 13.71 | 9,454 | -0.28(-1.97%) |
May 12, 2016 | 14.20 | 14.20 | 13.83 | 13.98 | 21,849 | +0.34(+2.49%) |
May 11, 2016 | 14.17 | 14.17 | 13.50 | 13.64 | 23,736 | -0.10(-0.73%) |
May 10, 2016 | 13.84 | 13.85 | 13.70 | 13.74 | 9,013 | -0.06(-0.43%) |
May 09, 2016 | 13.85 | 13.86 | 13.76 | 13.80 | 5,651 | -0.32(-2.27%) |
May 06, 2016 | 13.65 | 14.12 | 13.65 | 14.12 | 65,794 | +0.24(+1.73%) |
May 05, 2016 | 14.25 | 14.44 | 13.77 | 13.88 | 24,831 | -0.31(-2.18%) |
May 04, 2016 | 14.24 | 14.40 | 14.19 | 14.19 | 3,456 | -0.22(-1.53%) |
May 03, 2016 | 14.42 | 14.47 | 14.25 | 14.41 | 16,393 | -0.71(-4.70%) |
May 02, 2016 | 14.96 | 15.19 | 14.96 | 15.12 | 5,396 | +0.36(+2.44%) |
Apr 29, 2016 | 15.02 | 15.10 | 14.75 | 14.76 | 19,386 | +0.04(+0.27%) |
Apr 28, 2016 | 15.15 | 15.15 | 14.70 | 14.72 | 31,097 | -0.43(-2.84%) |
Apr 27, 2016 | 15.56 | 15.70 | 15.06 | 15.15 | 7,430 | -0.66(-4.19%) |
Apr 26, 2016 | 15.64 | 15.94 | 15.64 | 15.81 | 24,144 | +0.21(+1.37%) |
Apr 25, 2016 | 15.60 | 15.64 | 15.49 | 15.60 | 18,065 | +0.13(+0.84%) |
Apr 22, 2016 | 15.41 | 15.66 | 15.33 | 15.47 | 24,420 | +0.15(+0.98%) |
Apr 21, 2016 | 15.40 | 15.45 | 15.23 | 15.32 | 11,192 | +0.17(+1.12%) |
Apr 20, 2016 | 14.41 | 15.15 | 14.36 | 15.15 | 23,438 | +0.66(+4.55%) |
Apr 19, 2016 | 14.52 | 14.52 | 14.30 | 14.49 | 2,886 | +0.24(+1.65%) |
Apr 18, 2016 | 14.16 | 14.35 | 14.11 | 14.25 | 7,862 | +0.19(+1.38%) |
Apr 15, 2016 | 14.32 | 14.32 | 13.90 | 14.06 | 9,739 | -0.41(-2.83%) |
Apr 14, 2016 | 14.34 | 14.50 | 14.03 | 14.47 | 10,686 | +0.33(+2.33%) |
Apr 13, 2016 | 14.31 | 14.46 | 14.00 | 14.14 | 3,513 | +0.00(+0.00%) |
Apr 12, 2016 | 13.87 | 14.16 | 13.76 | 14.14 | 23,871 | +0.56(+4.12%) |
Apr 11, 2016 | 13.77 | 13.87 | 13.46 | 13.58 | 10,936 | +0.08(+0.59%) |
Apr 08, 2016 | 13.61 | 13.75 | 13.43 | 13.50 | 15,172 | +0.22(+1.66%) |
Apr 07, 2016 | 13.57 | 13.61 | 13.22 | 13.28 | 40,988 | -0.70(-5.01%) |
Apr 06, 2016 | 13.76 | 14.14 | 13.76 | 13.98 | 17,836 | +0.24(+1.75%) |
Apr 05, 2016 | 13.77 | 13.86 | 13.69 | 13.74 | 14,146 | -0.39(-2.76%) |
Apr 04, 2016 | 14.28 | 14.28 | 14.13 | 14.13 | 11,569 | -0.20(-1.40%) |
Apr 01, 2016 | 14.28 | 14.63 | 14.28 | 14.33 | 10,696 | +0.12(+0.84%) |
Mar 31, 2016 | 14.69 | 14.76 | 14.11 | 14.21 | 12,827 | -0.39(-2.67%) |
Mar 30, 2016 | 15.21 | 15.40 | 14.59 | 14.60 | 4,968 | -0.29(-1.95%) |
Mar 29, 2016 | 15.68 | 15.68 | 14.86 | 14.89 | 5,285 | -0.79(-5.04%) |
Mar 28, 2016 | 15.76 | 15.83 | 15.48 | 15.68 | 13,717 | -0.22(-1.38%) |
Mar 24, 2016 | 15.79 | 15.90 | 15.90 | 15.90 | 4,300 | +0.24(+1.53%) |
Mar 23, 2016 | 16.06 | 16.19 | 15.63 | 15.66 | 6,315 | -0.51(-3.15%) |
Mar 22, 2016 | 15.77 | 16.17 | 15.60 | 16.17 | 12,264 | +0.13(+0.81%) |
Mar 21, 2016 | 15.82 | 16.09 | 15.79 | 16.04 | 23,047 | +0.54(+3.48%) |
Mar 18, 2016 | 15.71 | 15.96 | 15.43 | 15.50 | 21,617 | -0.23(-1.48%) |
Mar 17, 2016 | 16.02 | 16.02 | 15.60 | 15.73 | 14,453 | -0.38(-2.38%) |
Mar 16, 2016 | 16.90 | 17.15 | 16.01 | 16.12 | 21,204 | -0.67(-4.02%) |
Mar 15, 2016 | 16.52 | 16.79 | 16.39 | 16.79 | 38,844 | -0.06(-0.36%) |
Mar 14, 2016 | 16.75 | 16.85 | 16.35 | 16.85 | 50,917 | +0.15(+0.90%) |
Mar 11, 2016 | 16.20 | 16.75 | 16.18 | 16.70 | 18,408 | +0.36(+2.20%) |
Mar 10, 2016 | 16.16 | 16.49 | 15.17 | 16.34 | 31,653 | +0.46(+2.92%) |
Mar 09, 2016 | 15.61 | 16.09 | 15.51 | 15.88 | 29,299 | +0.56(+3.63%) |
Mar 08, 2016 | 15.40 | 15.49 | 15.03 | 15.32 | 58,594 | -0.91(-5.61%) |
Mar 07, 2016 | 16.08 | 16.24 | 16.01 | 16.23 | 24,449 | +0.29(+1.82%) |
Mar 04, 2016 | 15.59 | 15.94 | 15.51 | 15.94 | 50,522 | +0.63(+4.11%) |
Mar 03, 2016 | 15.65 | 15.65 | 15.30 | 15.31 | 17,634 | -0.19(-1.23%) |
Mar 02, 2016 | 15.16 | 15.65 | 15.16 | 15.50 | 32,971 | +0.54(+3.61%) |