Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.27 | 17.50 | 17.24 | 17.50 | 37,803 | +0.16(+0.92%) |
May 27, 2016 | 17.16 | 17.34 | 17.34 | 17.34 | 1,200 | -0.01(-0.06%) |
May 26, 2016 | 17.48 | 17.48 | 17.35 | 17.35 | 1,181 | -0.06(-0.37%) |
May 25, 2016 | 17.25 | 17.43 | 17.25 | 17.41 | 666 | +0.29(+1.72%) |
May 24, 2016 | 16.94 | 17.12 | 16.94 | 17.12 | 2,625 | +0.20(+1.17%) |
May 20, 2016 | 17.07 | 17.07 | 16.92 | 16.92 | 1 | -0.17(-0.99%) |
May 19, 2016 | 16.69 | 17.09 | 16.69 | 17.09 | 2,189 | -0.13(-0.75%) |
May 17, 2016 | 17.11 | 17.22 | 17.06 | 17.22 | 32 | +0.26(+1.56%) |
May 16, 2016 | 16.96 | 16.96 | 16.96 | 16.96 | 307 | +0.45(+2.70%) |
May 13, 2016 | 16.50 | 16.52 | 16.42 | 16.51 | 1,763 | -0.01(-0.05%) |
May 11, 2016 | 16.50 | 16.54 | 16.50 | 16.52 | 33 | +0.62(+3.91%) |
May 10, 2016 | 15.87 | 15.90 | 15.87 | 15.90 | 461 | +0.40(+2.57%) |
May 09, 2016 | 15.48 | 15.51 | 15.48 | 15.50 | 5,999 | -0.41(-2.58%) |
May 06, 2016 | 15.91 | 15.95 | 15.91 | 15.91 | 1,500 | +0.10(+0.63%) |
May 05, 2016 | 16.23 | 16.23 | 15.79 | 15.81 | 4,477 | +0.17(+1.09%) |
May 04, 2016 | 15.90 | 15.90 | 15.64 | 15.64 | 1,179 | -0.02(-0.13%) |
May 03, 2016 | 15.81 | 15.81 | 15.57 | 15.66 | 3,139 | -0.37(-2.31%) |
May 02, 2016 | 16.04 | 16.07 | 16.03 | 16.03 | 1,222 | -0.41(-2.49%) |
Apr 29, 2016 | 16.64 | 16.64 | 16.44 | 16.44 | 11,398 | +0.08(+0.49%) |
Apr 28, 2016 | 16.19 | 16.36 | 16.19 | 16.36 | 9,168 | +0.05(+0.31%) |
Apr 27, 2016 | 16.06 | 16.31 | 15.99 | 16.31 | 2,056 | +0.61(+3.88%) |
Apr 25, 2016 | 15.77 | 15.70 | 15.70 | 15.70 | 400 | +0.00(+0.00%) |
Apr 22, 2016 | 15.77 | 15.78 | 15.67 | 15.70 | 4,282 | -0.03(-0.19%) |
Apr 21, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 140 | -0.14(-0.88%) |
Apr 20, 2016 | 15.89 | 15.89 | 15.87 | 15.87 | 3,197 | +0.62(+4.04%) |
Apr 19, 2016 | 15.23 | 15.25 | 15.21 | 15.25 | 6,469 | +0.34(+2.30%) |
Apr 18, 2016 | 14.44 | 14.91 | 14.44 | 14.91 | 6,146 | -0.11(-0.70%) |
Apr 15, 2016 | 15.00 | 15.07 | 15.00 | 15.02 | 751 | -0.25(-1.65%) |
Apr 14, 2016 | 15.47 | 15.48 | 15.27 | 15.27 | 1,988 | -0.16(-1.01%) |
Apr 13, 2016 | 15.46 | 15.60 | 15.42 | 15.42 | 5,516 | -0.15(-0.97%) |
Apr 12, 2016 | 15.24 | 15.58 | 15.24 | 15.57 | 722 | +0.58(+3.90%) |
Apr 11, 2016 | 15.01 | 15.01 | 14.94 | 14.99 | 525 | +0.30(+2.04%) |
Apr 08, 2016 | 14.54 | 14.77 | 14.54 | 14.69 | 6,828 | +0.93(+6.76%) |
Apr 07, 2016 | 13.80 | 13.80 | 13.76 | 13.76 | 451 | -0.27(-1.92%) |
Apr 06, 2016 | 13.73 | 14.05 | 13.73 | 14.03 | 9,200 | +0.58(+4.31%) |
Apr 05, 2016 | 13.42 | 13.48 | 13.34 | 13.45 | 7,718 | +0.00(+0.00%) |
Apr 04, 2016 | 13.67 | 13.67 | 13.45 | 13.45 | 7,841 | -0.38(-2.78%) |
Apr 01, 2016 | 13.89 | 13.89 | 13.83 | 13.83 | 11,676 | -0.45(-3.18%) |
Mar 30, 2016 | 14.29 | 14.29 | 14.29 | 14.29 | 900 | -0.07(-0.50%) |
Mar 29, 2016 | 14.19 | 14.36 | 14.19 | 14.36 | 4,263 | -0.20(-1.37%) |
Mar 28, 2016 | 14.58 | 14.58 | 14.46 | 14.56 | 2,525 | -0.13(-0.86%) |
Mar 24, 2016 | 14.31 | 14.69 | 14.69 | 14.69 | 26,600 | -0.12(-0.79%) |
Mar 23, 2016 | 14.93 | 14.93 | 14.80 | 14.80 | 642 | -0.34(-2.23%) |
Mar 22, 2016 | 15.08 | 15.14 | 15.08 | 15.14 | 2,572 | -0.09(-0.61%) |
Mar 21, 2016 | 15.16 | 15.23 | 15.13 | 15.23 | 24,062 | +0.09(+0.59%) |
Mar 18, 2016 | 15.35 | 15.35 | 15.14 | 15.14 | 2,528 | +0.00(+0.01%) |
Mar 17, 2016 | 14.87 | 15.17 | 14.87 | 15.14 | 2,190 | +0.46(+3.15%) |
Mar 16, 2016 | 14.49 | 14.68 | 14.49 | 14.68 | 12,965 | +0.57(+4.04%) |
Mar 15, 2016 | 14.16 | 14.16 | 14.01 | 14.11 | 974 | -0.24(-1.64%) |
Mar 14, 2016 | 14.37 | 14.39 | 14.26 | 14.35 | 8,699 | -0.37(-2.55%) |
Mar 11, 2016 | 14.66 | 14.72 | 14.66 | 14.72 | 10,432 | +0.22(+1.50%) |
Mar 10, 2016 | 14.46 | 14.62 | 14.46 | 14.50 | 1,109 | -0.27(-1.81%) |
Mar 09, 2016 | 14.47 | 14.80 | 14.47 | 14.77 | 4,646 | +0.41(+2.86%) |
Mar 08, 2016 | 14.71 | 14.71 | 14.36 | 14.36 | 15,500 | -0.41(-2.78%) |
Mar 07, 2016 | 14.21 | 14.77 | 14.21 | 14.77 | 24,611 | +0.75(+5.35%) |
Mar 04, 2016 | 13.65 | 14.02 | 13.59 | 14.02 | 1,632 | +0.55(+4.08%) |
Mar 03, 2016 | 13.36 | 13.62 | 13.34 | 13.47 | 3,550 | +0.02(+0.13%) |