Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.34 | 12.43 | 12.18 | 12.34 | 47,142 | +0.02(+0.16%) |
May 27, 2016 | 12.32 | 12.32 | 12.32 | 0 | +0.02(+0.16%) | |
May 26, 2016 | 12.58 | 12.94 | 12.26 | 12.30 | 83,721 | -0.64(-4.95%) |
May 25, 2016 | 12.81 | 12.94 | 12.72 | 12.94 | 21,357 | +0.29(+2.33%) |
May 24, 2016 | 12.56 | 12.68 | 12.54 | 12.64 | 20,214 | +0.16(+1.32%) |
May 23, 2016 | 12.51 | 12.55 | 12.48 | 12.48 | 38,819 | -0.22(-1.73%) |
May 20, 2016 | 12.90 | 12.90 | 12.70 | 12.70 | 76,991 | -0.09(-0.70%) |
May 19, 2016 | 12.87 | 12.90 | 12.75 | 12.79 | 18,541 | -0.01(-0.04%) |
May 18, 2016 | 12.70 | 12.95 | 12.70 | 12.79 | 29,809 | -0.34(-2.55%) |
May 17, 2016 | 13.06 | 13.20 | 13.06 | 13.13 | 59,903 | -0.18(-1.35%) |
May 16, 2016 | 13.08 | 13.35 | 13.08 | 13.31 | 40,334 | +0.62(+4.89%) |
May 13, 2016 | 13.04 | 13.08 | 12.66 | 12.69 | 58,494 | -0.46(-3.50%) |
May 12, 2016 | 13.60 | 13.60 | 13.13 | 13.15 | 34,788 | -0.16(-1.20%) |
May 11, 2016 | 13.43 | 13.45 | 13.31 | 13.31 | 30,856 | -0.14(-1.04%) |
May 10, 2016 | 13.25 | 13.49 | 13.25 | 13.45 | 132,637 | -0.86(-6.01%) |
May 09, 2016 | 14.50 | 14.66 | 14.31 | 14.31 | 82,090 | -0.23(-1.58%) |
May 06, 2016 | 14.50 | 14.70 | 14.50 | 14.54 | 27,804 | -0.32(-2.15%) |
May 05, 2016 | 14.80 | 14.90 | 14.60 | 14.86 | 138,769 | +0.01(+0.07%) |
May 04, 2016 | 14.88 | 14.96 | 14.80 | 14.85 | 27,130 | -0.12(-0.83%) |
May 03, 2016 | 15.47 | 15.47 | 14.91 | 14.97 | 22,711 | -0.76(-4.80%) |
May 02, 2016 | 16.00 | 16.04 | 15.72 | 15.73 | 29,384 | +0.01(+0.06%) |
Apr 29, 2016 | 16.00 | 16.00 | 15.63 | 15.72 | 15,016 | -0.72(-4.38%) |
Apr 28, 2016 | 16.22 | 16.53 | 16.22 | 16.44 | 39,779 | -0.05(-0.30%) |
Apr 27, 2016 | 16.65 | 16.65 | 16.30 | 16.49 | 13,097 | -0.13(-0.78%) |
Apr 26, 2016 | 16.28 | 16.69 | 16.28 | 16.62 | 21,956 | +0.32(+1.96%) |
Apr 25, 2016 | 16.27 | 16.36 | 16.27 | 16.30 | 22,056 | +0.19(+1.18%) |
Apr 22, 2016 | 16.31 | 16.31 | 16.11 | 16.11 | 21,590 | -0.17(-1.04%) |
Apr 21, 2016 | 16.18 | 16.43 | 16.18 | 16.28 | 16,753 | -0.18(-1.09%) |
Apr 20, 2016 | 16.68 | 16.68 | 16.21 | 16.46 | 12,117 | -0.35(-2.08%) |
Apr 19, 2016 | 17.00 | 17.00 | 16.69 | 16.81 | 30,098 | +0.23(+1.39%) |
Apr 18, 2016 | 16.45 | 16.63 | 16.43 | 16.58 | 34,444 | +0.14(+0.85%) |
Apr 15, 2016 | 16.57 | 16.57 | 16.44 | 16.44 | 22,404 | -0.06(-0.36%) |
Apr 14, 2016 | 16.33 | 16.53 | 16.33 | 16.50 | 55,189 | +0.52(+3.25%) |
Apr 13, 2016 | 16.00 | 16.04 | 15.81 | 15.98 | 45,984 | +0.34(+2.17%) |
Apr 12, 2016 | 15.49 | 15.65 | 15.27 | 15.64 | 28,661 | +0.59(+3.92%) |
Apr 11, 2016 | 14.93 | 15.29 | 14.93 | 15.05 | 18,361 | -0.05(-0.33%) |
Apr 08, 2016 | 14.86 | 15.24 | 14.86 | 15.10 | 23,088 | +0.57(+3.92%) |
Apr 07, 2016 | 14.80 | 14.80 | 14.53 | 14.53 | 32,736 | -0.10(-0.68%) |
Apr 06, 2016 | 14.83 | 14.83 | 14.56 | 14.63 | 225,294 | +0.06(+0.41%) |
Apr 05, 2016 | 14.86 | 14.86 | 14.51 | 14.57 | 78,449 | -0.61(-3.99%) |
Apr 04, 2016 | 15.21 | 15.41 | 15.16 | 15.18 | 26,814 | -0.07(-0.49%) |
Apr 01, 2016 | 15.38 | 15.39 | 15.10 | 15.25 | 53,684 | -0.29(-1.87%) |
Mar 31, 2016 | 15.64 | 15.75 | 15.54 | 15.54 | 34,725 | -0.30(-1.89%) |
Mar 30, 2016 | 15.89 | 15.91 | 15.71 | 15.84 | 20,368 | +0.20(+1.28%) |
Mar 29, 2016 | 15.59 | 15.70 | 15.42 | 15.64 | 25,177 | -0.11(-0.70%) |
Mar 28, 2016 | 15.64 | 15.76 | 15.64 | 15.75 | 19,220 | +0.07(+0.45%) |
Mar 24, 2016 | 15.68 | 15.68 | 15.68 | 0 | -0.35(-2.18%) | |
Mar 23, 2016 | 16.43 | 16.43 | 16.00 | 16.03 | 12,963 | -0.35(-2.14%) |
Mar 22, 2016 | 16.22 | 16.43 | 16.18 | 16.38 | 23,842 | +0.22(+1.36%) |
Mar 21, 2016 | 16.00 | 16.32 | 16.00 | 16.16 | 12,800 | -0.16(-0.98%) |
Mar 18, 2016 | 16.40 | 16.41 | 16.20 | 16.32 | 88,148 | -0.47(-2.80%) |
Mar 17, 2016 | 16.54 | 16.82 | 16.50 | 16.79 | 10,972 | -0.14(-0.83%) |
Mar 16, 2016 | 16.72 | 16.93 | 16.55 | 16.93 | 26,348 | +0.07(+0.42%) |
Mar 15, 2016 | 16.82 | 16.86 | 16.79 | 16.86 | 7,408 | +0.01(+0.06%) |
Mar 14, 2016 | 16.90 | 16.90 | 16.72 | 16.85 | 14,708 | +0.13(+0.78%) |
Mar 11, 2016 | 16.80 | 16.80 | 16.61 | 16.72 | 30,709 | +0.62(+3.85%) |
Mar 10, 2016 | 16.35 | 16.66 | 16.07 | 16.10 | 12,269 | -0.33(-2.01%) |
Mar 09, 2016 | 16.50 | 16.52 | 16.43 | 16.43 | 23,220 | -0.02(-0.12%) |
Mar 08, 2016 | 16.87 | 16.87 | 16.30 | 16.45 | 15,307 | -0.38(-2.26%) |
Mar 07, 2016 | 16.44 | 16.94 | 16.44 | 16.83 | 17,390 | -0.22(-1.29%) |
Mar 04, 2016 | 16.67 | 17.14 | 16.66 | 17.05 | 15,539 | +0.48(+2.90%) |
Mar 03, 2016 | 16.60 | 16.60 | 16.45 | 16.57 | 11,674 | +0.15(+0.91%) |
Mar 02, 2016 | 16.84 | 16.84 | 16.20 | 16.42 | 27,959 | -0.70(-4.09%) |