Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.10 | 16.30 | 15.79 | 15.92 | 25,474 | +0.02(+0.13%) |
May 27, 2016 | 16.02 | 15.90 | 15.90 | 15.90 | 6,200 | -0.23(-1.43%) |
May 26, 2016 | 16.30 | 16.30 | 15.77 | 16.13 | 12,057 | -0.02(-0.12%) |
May 25, 2016 | 16.50 | 16.70 | 16.04 | 16.15 | 29,569 | -0.34(-2.06%) |
May 24, 2016 | 16.20 | 16.52 | 16.20 | 16.49 | 22,447 | +0.31(+1.92%) |
May 23, 2016 | 16.10 | 16.52 | 15.87 | 16.18 | 31,581 | +0.11(+0.68%) |
May 20, 2016 | 15.88 | 16.21 | 15.75 | 16.07 | 19,561 | +0.32(+2.03%) |
May 19, 2016 | 16.06 | 16.36 | 15.75 | 15.75 | 23,616 | -0.34(-2.08%) |
May 18, 2016 | 15.83 | 16.55 | 15.83 | 16.09 | 28,216 | +0.26(+1.61%) |
May 17, 2016 | 16.39 | 16.50 | 15.70 | 15.83 | 34,568 | -0.61(-3.71%) |
May 16, 2016 | 15.94 | 16.98 | 15.94 | 16.44 | 57,581 | +0.55(+3.46%) |
May 13, 2016 | 15.67 | 16.30 | 15.67 | 15.89 | 25,135 | +0.17(+1.08%) |
May 12, 2016 | 15.80 | 15.84 | 15.25 | 15.72 | 40,179 | +0.02(+0.13%) |
May 11, 2016 | 15.87 | 16.07 | 15.67 | 15.70 | 35,080 | -0.51(-3.15%) |
May 10, 2016 | 14.50 | 16.24 | 14.50 | 16.21 | 130,058 | +2.22(+15.87%) |
May 09, 2016 | 14.08 | 14.23 | 13.95 | 13.99 | 34,060 | -0.14(-0.99%) |
May 06, 2016 | 14.72 | 14.81 | 14.00 | 14.13 | 42,605 | -0.57(-3.88%) |
May 05, 2016 | 14.72 | 14.81 | 14.46 | 14.70 | 30,941 | +0.34(+2.37%) |
May 04, 2016 | 14.55 | 14.78 | 14.26 | 14.36 | 17,007 | -0.23(-1.58%) |
May 03, 2016 | 14.28 | 14.63 | 14.18 | 14.59 | 18,167 | +0.17(+1.18%) |
May 02, 2016 | 14.09 | 14.50 | 14.09 | 14.42 | 23,565 | +0.30(+2.12%) |
Apr 29, 2016 | 14.15 | 14.52 | 14.10 | 14.12 | 12,863 | -0.11(-0.77%) |
Apr 28, 2016 | 14.83 | 14.97 | 14.22 | 14.23 | 27,130 | -0.39(-2.67%) |
Apr 27, 2016 | 14.87 | 15.01 | 14.60 | 14.62 | 15,499 | -0.27(-1.81%) |
Apr 26, 2016 | 15.00 | 15.11 | 14.75 | 14.89 | 16,850 | -0.04(-0.27%) |
Apr 25, 2016 | 15.11 | 15.20 | 14.89 | 14.93 | 18,768 | -0.16(-1.06%) |
Apr 22, 2016 | 14.88 | 15.22 | 14.84 | 15.09 | 34,464 | +0.30(+2.03%) |
Apr 21, 2016 | 14.84 | 15.00 | 14.63 | 14.79 | 31,332 | +0.06(+0.41%) |
Apr 20, 2016 | 15.08 | 15.25 | 14.71 | 14.73 | 22,023 | -0.23(-1.54%) |
Apr 19, 2016 | 15.04 | 15.12 | 14.63 | 14.96 | 19,082 | -0.07(-0.47%) |
Apr 18, 2016 | 15.03 | 15.29 | 14.99 | 15.03 | 33,594 | +0.02(+0.13%) |
Apr 15, 2016 | 14.94 | 15.13 | 14.89 | 15.01 | 18,185 | -0.08(-0.53%) |
Apr 14, 2016 | 14.77 | 15.15 | 14.77 | 15.09 | 25,701 | +0.35(+2.37%) |
Apr 13, 2016 | 14.95 | 15.14 | 14.58 | 14.74 | 70,554 | -0.16(-1.07%) |
Apr 12, 2016 | 14.28 | 14.95 | 13.99 | 14.90 | 26,439 | +0.65(+4.56%) |
Apr 11, 2016 | 13.80 | 14.30 | 13.79 | 14.25 | 23,355 | +0.52(+3.79%) |
Apr 08, 2016 | 14.19 | 14.19 | 13.65 | 13.73 | 50,660 | -0.26(-1.86%) |
Apr 07, 2016 | 14.53 | 14.53 | 13.90 | 13.99 | 26,970 | -0.40(-2.78%) |
Apr 06, 2016 | 14.69 | 14.69 | 14.30 | 14.39 | 16,207 | -0.13(-0.90%) |
Apr 05, 2016 | 14.39 | 15.00 | 14.39 | 14.52 | 48,293 | -0.09(-0.62%) |
Apr 04, 2016 | 14.96 | 15.01 | 14.50 | 14.61 | 47,222 | -0.35(-2.34%) |
Apr 01, 2016 | 15.12 | 15.31 | 14.85 | 14.96 | 15,214 | -0.42(-2.73%) |
Mar 31, 2016 | 15.64 | 15.66 | 15.20 | 15.38 | 15,598 | +0.14(+0.92%) |
Mar 30, 2016 | 15.63 | 15.68 | 15.06 | 15.24 | 17,104 | -0.18(-1.17%) |
Mar 29, 2016 | 14.64 | 15.46 | 14.64 | 15.42 | 10,562 | +0.73(+4.97%) |
Mar 28, 2016 | 14.78 | 15.17 | 14.57 | 14.69 | 50,241 | -0.15(-1.01%) |
Mar 24, 2016 | 15.48 | 14.84 | 14.84 | 14.84 | 26,800 | -0.40(-2.62%) |
Mar 23, 2016 | 15.62 | 15.79 | 15.16 | 15.24 | 30,980 | -0.48(-3.05%) |
Mar 22, 2016 | 15.29 | 15.90 | 15.25 | 15.72 | 28,294 | +0.20(+1.29%) |
Mar 21, 2016 | 15.69 | 16.00 | 15.45 | 15.52 | 16,667 | -0.33(-2.08%) |
Mar 18, 2016 | 15.60 | 16.37 | 15.45 | 15.85 | 19,463 | +0.21(+1.38%) |
Mar 17, 2016 | 15.01 | 15.74 | 14.44 | 15.63 | 26,734 | +0.45(+2.93%) |
Mar 16, 2016 | 15.82 | 15.85 | 15.03 | 15.19 | 29,345 | -0.24(-1.56%) |
Mar 15, 2016 | 16.01 | 16.01 | 15.13 | 15.43 | 23,043 | -0.63(-3.92%) |
Mar 14, 2016 | 16.34 | 16.55 | 16.01 | 16.06 | 15,360 | -0.40(-2.43%) |
Mar 11, 2016 | 16.56 | 16.56 | 15.98 | 16.46 | 15,844 | +0.14(+0.83%) |
Mar 10, 2016 | 16.60 | 16.60 | 16.11 | 16.32 | 14,684 | -0.23(-1.36%) |
Mar 09, 2016 | 16.60 | 16.60 | 16.25 | 16.55 | 10,569 | -0.05(-0.30%) |
Mar 08, 2016 | 16.87 | 17.00 | 16.32 | 16.60 | 17,942 | -0.27(-1.60%) |
Mar 07, 2016 | 16.53 | 17.00 | 16.51 | 16.87 | 46,957 | +0.34(+2.06%) |
Mar 04, 2016 | 16.81 | 16.81 | 16.61 | 16.53 | 18,352 | -0.13(-0.78%) |
Mar 03, 2016 | 16.65 | 16.86 | 16.59 | 16.66 | 9,194 | -0.03(-0.18%) |
Mar 02, 2016 | 16.38 | 16.83 | 16.26 | 16.69 | 17,042 | +0.04(+0.24%) |