Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.46 | 15.46 | 15.09 | 15.25 | 51,020 | -0.15(-0.96%) |
May 27, 2016 | 15.27 | 15.39 | 15.39 | 15.39 | 28,606 | +0.18(+1.16%) |
May 26, 2016 | 15.37 | 15.37 | 15.14 | 15.22 | 21,136 | -0.11(-0.74%) |
May 25, 2016 | 15.40 | 15.50 | 15.31 | 15.33 | 46,314 | -0.16(-1.00%) |
May 24, 2016 | 15.08 | 15.53 | 15.03 | 15.49 | 119,062 | +0.47(+3.10%) |
May 23, 2016 | 15.08 | 15.17 | 15.01 | 15.02 | 32,936 | -0.11(-0.70%) |
May 20, 2016 | 14.83 | 15.21 | 14.82 | 15.13 | 46,491 | +0.39(+2.64%) |
May 19, 2016 | 14.65 | 14.81 | 14.49 | 14.74 | 82,622 | +0.01(+0.10%) |
May 18, 2016 | 14.27 | 14.74 | 14.27 | 14.72 | 105,927 | +0.37(+2.56%) |
May 17, 2016 | 14.57 | 14.75 | 14.26 | 14.36 | 64,410 | -0.23(-1.60%) |
May 16, 2016 | 14.43 | 14.62 | 14.40 | 14.59 | 66,906 | +0.21(+1.47%) |
May 13, 2016 | 14.26 | 14.48 | 14.26 | 14.38 | 47,107 | +0.08(+0.59%) |
May 12, 2016 | 14.54 | 14.54 | 14.20 | 14.29 | 55,463 | -0.20(-1.36%) |
May 11, 2016 | 14.74 | 14.74 | 14.48 | 14.49 | 39,664 | -0.30(-2.01%) |
May 10, 2016 | 14.62 | 14.87 | 14.62 | 14.79 | 28,237 | +0.20(+1.40%) |
May 09, 2016 | 14.62 | 14.62 | 14.44 | 14.58 | 53,949 | -0.04(-0.24%) |
May 06, 2016 | 14.66 | 14.73 | 14.55 | 14.62 | 70,609 | -0.13(-0.91%) |
May 05, 2016 | 15.01 | 15.14 | 14.72 | 14.75 | 59,478 | -0.16(-1.09%) |
May 04, 2016 | 14.86 | 15.05 | 14.66 | 14.91 | 64,021 | +0.06(+0.38%) |
May 03, 2016 | 15.06 | 15.12 | 14.64 | 14.86 | 49,442 | -0.28(-1.85%) |
May 02, 2016 | 14.98 | 15.15 | 14.90 | 15.14 | 75,583 | +0.08(+0.51%) |
Apr 29, 2016 | 15.04 | 15.10 | 14.95 | 15.06 | 68,915 | +0.09(+0.61%) |
Apr 28, 2016 | 15.07 | 15.17 | 14.97 | 14.97 | 75,626 | -0.20(-1.34%) |
Apr 27, 2016 | 15.14 | 15.42 | 14.93 | 15.17 | 129,496 | +0.07(+0.46%) |
Apr 26, 2016 | 14.70 | 15.41 | 14.61 | 15.10 | 144,759 | +1.03(+7.32%) |
Apr 25, 2016 | 14.25 | 14.34 | 14.02 | 14.07 | 61,723 | -0.15(-1.08%) |
Apr 22, 2016 | 14.29 | 14.45 | 14.21 | 14.23 | 38,589 | -0.04(-0.25%) |
Apr 21, 2016 | 14.18 | 14.42 | 14.09 | 14.26 | 124,402 | +0.04(+0.25%) |
Apr 20, 2016 | 14.23 | 14.29 | 14.12 | 14.23 | 64,873 | +0.00(+0.00%) |
Apr 19, 2016 | 14.18 | 14.30 | 14.09 | 14.23 | 48,855 | +0.13(+0.94%) |
Apr 18, 2016 | 14.25 | 14.39 | 14.01 | 14.09 | 95,157 | -0.18(-1.23%) |
Apr 15, 2016 | 14.29 | 14.43 | 14.23 | 14.27 | 38,508 | -0.10(-0.68%) |
Apr 14, 2016 | 14.02 | 14.50 | 12.92 | 14.37 | 67,193 | +0.30(+2.14%) |
Apr 13, 2016 | 13.79 | 14.14 | 13.74 | 14.07 | 91,848 | +0.33(+2.40%) |
Apr 12, 2016 | 13.62 | 13.76 | 13.60 | 13.74 | 96,902 | +0.08(+0.62%) |
Apr 11, 2016 | 13.53 | 13.85 | 13.53 | 13.65 | 26,303 | +0.15(+1.09%) |
Apr 08, 2016 | 13.34 | 13.62 | 13.33 | 13.50 | 46,316 | +0.10(+0.73%) |
Apr 07, 2016 | 13.39 | 13.53 | 13.32 | 13.41 | 59,405 | -0.05(-0.36%) |
Apr 06, 2016 | 13.36 | 13.49 | 13.29 | 13.46 | 42,143 | +0.04(+0.26%) |
Apr 05, 2016 | 13.50 | 13.54 | 13.36 | 13.42 | 84,689 | -0.28(-2.05%) |
Apr 04, 2016 | 13.72 | 13.86 | 13.55 | 13.70 | 52,070 | -0.06(-0.41%) |
Apr 01, 2016 | 13.63 | 13.78 | 13.32 | 13.76 | 34,723 | +0.06(+0.46%) |
Mar 31, 2016 | 13.69 | 13.76 | 13.60 | 13.69 | 100,345 | -0.01(-0.05%) |
Mar 30, 2016 | 13.59 | 13.79 | 13.57 | 13.70 | 76,389 | +0.07(+0.51%) |
Mar 29, 2016 | 13.21 | 13.66 | 13.13 | 13.63 | 78,471 | +0.39(+2.96%) |
Mar 28, 2016 | 13.25 | 13.49 | 12.94 | 13.24 | 29,945 | +0.05(+0.37%) |
Mar 24, 2016 | 13.13 | 13.19 | 13.19 | 13.19 | 36,100 | +0.01(+0.11%) |
Mar 23, 2016 | 13.38 | 13.43 | 13.17 | 13.18 | 73,283 | -0.27(-2.03%) |
Mar 22, 2016 | 13.42 | 13.60 | 13.24 | 13.45 | 29,056 | +0.01(+0.10%) |
Mar 21, 2016 | 13.60 | 13.60 | 13.33 | 13.43 | 38,710 | -0.13(-0.98%) |
Mar 18, 2016 | 13.52 | 13.74 | 13.47 | 13.57 | 102,139 | +0.16(+1.20%) |
Mar 17, 2016 | 13.12 | 13.48 | 13.06 | 13.41 | 52,929 | +0.20(+1.54%) |
Mar 16, 2016 | 13.19 | 13.31 | 13.10 | 13.20 | 81,348 | +0.01(+0.05%) |
Mar 15, 2016 | 13.27 | 13.36 | 13.18 | 13.20 | 43,322 | -0.10(-0.74%) |
Mar 14, 2016 | 13.33 | 13.58 | 13.21 | 13.29 | 94,432 | -0.11(-0.84%) |
Mar 11, 2016 | 13.15 | 13.45 | 12.92 | 13.41 | 108,978 | +0.39(+2.96%) |
Mar 10, 2016 | 12.97 | 13.03 | 12.83 | 13.02 | 159,166 | +0.10(+0.76%) |
Mar 09, 2016 | 13.34 | 13.34 | 12.88 | 12.92 | 89,734 | -0.38(-2.85%) |
Mar 08, 2016 | 13.60 | 13.60 | 13.30 | 13.30 | 84,595 | -0.40(-2.92%) |
Mar 07, 2016 | 13.12 | 13.73 | 12.99 | 13.70 | 135,400 | +0.60(+4.55%) |
Mar 04, 2016 | 13.32 | 13.32 | 13.01 | 13.11 | 94,457 | -0.18(-1.37%) |
Mar 03, 2016 | 13.11 | 13.32 | 13.05 | 13.29 | 77,934 | +0.27(+2.05%) |
Mar 02, 2016 | 12.87 | 13.03 | 12.76 | 13.02 | 55,820 | +0.21(+1.64%) |