Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.04 | 16.10 | 15.92 | 16.04 | 19,412 | -0.02(-0.15%) |
May 27, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 19,538 | +0.11(+0.67%) |
May 26, 2016 | 15.91 | 16.07 | 15.85 | 15.95 | 11,989 | -0.04(-0.26%) |
May 25, 2016 | 15.75 | 16.09 | 15.66 | 15.99 | 27,547 | +0.20(+1.25%) |
May 24, 2016 | 15.65 | 15.85 | 15.57 | 15.80 | 37,463 | +0.26(+1.64%) |
May 23, 2016 | 15.52 | 15.67 | 15.49 | 15.54 | 21,564 | -0.03(-0.21%) |
May 20, 2016 | 15.53 | 15.81 | 15.49 | 15.57 | 17,197 | +0.05(+0.32%) |
May 19, 2016 | 15.65 | 15.65 | 15.34 | 15.52 | 24,660 | -0.22(-1.41%) |
May 18, 2016 | 15.63 | 15.98 | 15.63 | 15.75 | 23,681 | +0.01(+0.05%) |
May 17, 2016 | 16.03 | 16.07 | 15.62 | 15.74 | 60,027 | -0.38(-2.35%) |
May 16, 2016 | 15.91 | 16.13 | 15.69 | 16.12 | 45,149 | +0.35(+2.19%) |
May 13, 2016 | 15.45 | 15.80 | 15.33 | 15.77 | 19,296 | +0.33(+2.15%) |
May 12, 2016 | 15.83 | 15.98 | 15.15 | 15.44 | 45,376 | -0.42(-2.65%) |
May 11, 2016 | 15.83 | 16.01 | 15.76 | 15.86 | 29,098 | -0.02(-0.15%) |
May 10, 2016 | 15.90 | 15.93 | 15.79 | 15.89 | 18,327 | +0.16(+1.03%) |
May 09, 2016 | 15.61 | 15.93 | 15.42 | 15.72 | 44,198 | +0.34(+2.21%) |
May 06, 2016 | 14.00 | 15.64 | 14.00 | 15.38 | 61,153 | +1.41(+10.08%) |
May 05, 2016 | 14.19 | 14.24 | 13.98 | 13.98 | 14,997 | -0.08(-0.58%) |
May 04, 2016 | 14.09 | 14.25 | 13.98 | 14.06 | 24,330 | -0.02(-0.12%) |
May 03, 2016 | 13.85 | 14.10 | 13.82 | 14.07 | 23,455 | +0.08(+0.58%) |
May 02, 2016 | 14.01 | 14.06 | 13.78 | 13.99 | 17,930 | -0.08(-0.58%) |
Apr 29, 2016 | 14.27 | 14.27 | 13.96 | 14.07 | 24,976 | -0.13(-0.91%) |
Apr 28, 2016 | 14.31 | 14.52 | 14.19 | 14.20 | 27,342 | -0.10(-0.68%) |
Apr 27, 2016 | 14.48 | 14.48 | 14.24 | 14.30 | 26,401 | -0.14(-0.95%) |
Apr 26, 2016 | 14.49 | 14.53 | 14.25 | 14.44 | 27,670 | -0.08(-0.56%) |
Apr 25, 2016 | 14.64 | 14.64 | 14.35 | 14.52 | 32,416 | -0.08(-0.55%) |
Apr 22, 2016 | 14.26 | 14.68 | 14.23 | 14.60 | 35,199 | +0.39(+2.73%) |
Apr 21, 2016 | 14.16 | 14.30 | 14.07 | 14.21 | 21,565 | -0.05(-0.34%) |
Apr 20, 2016 | 13.89 | 14.32 | 13.85 | 14.26 | 34,544 | +0.32(+2.26%) |
Apr 19, 2016 | 13.89 | 14.02 | 13.89 | 13.94 | 27,427 | +0.10(+0.70%) |
Apr 18, 2016 | 13.68 | 13.87 | 13.64 | 13.85 | 25,420 | +0.19(+1.36%) |
Apr 15, 2016 | 13.69 | 13.71 | 13.60 | 13.66 | 19,623 | -0.11(-0.82%) |
Apr 14, 2016 | 13.84 | 13.84 | 13.68 | 13.77 | 15,566 | -0.15(-1.05%) |
Apr 13, 2016 | 13.80 | 14.00 | 13.70 | 13.92 | 18,648 | +0.15(+1.12%) |
Apr 12, 2016 | 13.37 | 13.79 | 13.37 | 13.76 | 26,111 | +0.23(+1.67%) |
Apr 11, 2016 | 13.67 | 13.70 | 13.33 | 13.54 | 42,852 | -0.09(-0.65%) |
Apr 08, 2016 | 13.34 | 13.69 | 13.34 | 13.63 | 31,354 | +0.32(+2.43%) |
Apr 07, 2016 | 13.26 | 13.30 | 13.00 | 13.30 | 18,311 | -0.04(-0.30%) |
Apr 06, 2016 | 13.02 | 13.51 | 13.02 | 13.34 | 21,244 | +0.32(+2.42%) |
Apr 05, 2016 | 13.25 | 13.25 | 12.96 | 13.03 | 22,983 | -0.30(-2.25%) |
Apr 04, 2016 | 13.66 | 13.72 | 13.27 | 13.33 | 25,278 | -0.23(-1.67%) |
Apr 01, 2016 | 13.26 | 13.69 | 13.22 | 13.55 | 18,752 | +0.12(+0.90%) |
Mar 31, 2016 | 13.24 | 13.59 | 13.24 | 13.43 | 20,966 | +0.15(+1.16%) |
Mar 30, 2016 | 13.38 | 13.38 | 13.19 | 13.28 | 12,193 | -0.06(-0.43%) |
Mar 29, 2016 | 12.32 | 13.35 | 12.30 | 13.34 | 47,675 | +1.05(+8.56%) |
Mar 28, 2016 | 12.61 | 12.62 | 12.19 | 12.28 | 106,232 | -0.32(-2.57%) |
Mar 24, 2016 | 13.00 | 12.61 | 12.61 | 12.61 | 83,907 | -0.46(-3.53%) |
Mar 23, 2016 | 13.60 | 13.99 | 13.04 | 13.07 | 32,469 | -0.64(-4.66%) |
Mar 22, 2016 | 13.81 | 13.81 | 13.65 | 13.71 | 13,861 | -0.06(-0.47%) |
Mar 21, 2016 | 13.98 | 14.00 | 13.71 | 13.77 | 20,067 | -0.27(-1.90%) |
Mar 18, 2016 | 13.98 | 14.16 | 13.64 | 14.04 | 77,137 | +0.14(+0.99%) |
Mar 17, 2016 | 13.96 | 14.12 | 13.74 | 13.90 | 45,848 | -0.02(-0.12%) |
Mar 16, 2016 | 13.76 | 14.06 | 13.24 | 13.92 | 17,657 | +0.14(+1.00%) |
Mar 15, 2016 | 13.72 | 13.85 | 13.64 | 13.78 | 31,226 | +0.02(+0.18%) |
Mar 14, 2016 | 13.55 | 13.79 | 13.47 | 13.76 | 41,647 | +0.14(+1.01%) |
Mar 11, 2016 | 13.03 | 13.64 | 13.02 | 13.62 | 62,029 | +0.59(+4.53%) |
Mar 10, 2016 | 12.83 | 13.05 | 12.69 | 13.03 | 33,700 | +0.24(+1.90%) |
Mar 09, 2016 | 12.89 | 12.96 | 12.68 | 12.79 | 30,179 | +0.02(+0.19%) |
Mar 08, 2016 | 12.92 | 13.01 | 12.60 | 12.76 | 30,703 | -0.19(-1.44%) |
Mar 07, 2016 | 12.81 | 13.09 | 12.81 | 12.95 | 28,769 | -0.02(-0.12%) |
Mar 04, 2016 | 12.83 | 13.13 | 12.81 | 12.96 | 21,282 | +0.08(+0.63%) |
Mar 03, 2016 | 12.79 | 12.94 | 12.74 | 12.88 | 26,040 | +0.03(+0.25%) |
Mar 02, 2016 | 12.84 | 12.95 | 12.70 | 12.85 | 33,759 | -0.07(-0.56%) |