Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.51 | 14.64 | 14.26 | 14.62 | 6,629 | +0.08(+0.58%) |
May 27, 2016 | 14.08 | 14.53 | 14.53 | 14.53 | 1,854 | -0.07(-0.48%) |
May 26, 2016 | 14.44 | 14.61 | 14.25 | 14.60 | 7,438 | +0.33(+2.31%) |
May 25, 2016 | 14.83 | 14.83 | 14.04 | 14.27 | 3,866 | -0.22(-1.55%) |
May 24, 2016 | 14.62 | 14.62 | 14.05 | 14.50 | 1,503 | +0.35(+2.48%) |
May 23, 2016 | 14.17 | 14.47 | 14.15 | 14.15 | 10,364 | -0.15(-1.08%) |
May 20, 2016 | 14.17 | 14.30 | 14.17 | 14.30 | 1,312 | +0.08(+0.59%) |
May 19, 2016 | 13.99 | 14.22 | 13.81 | 14.22 | 2,711 | -0.08(-0.54%) |
May 18, 2016 | 13.80 | 14.29 | 13.80 | 14.29 | 6,172 | +0.48(+3.50%) |
May 17, 2016 | 13.83 | 14.15 | 13.67 | 13.81 | 5,491 | -0.14(-1.01%) |
May 16, 2016 | 13.87 | 14.36 | 13.79 | 13.95 | 10,613 | +0.08(+0.61%) |
May 13, 2016 | 13.75 | 14.38 | 13.67 | 13.87 | 6,239 | +0.20(+1.49%) |
May 12, 2016 | 13.30 | 13.85 | 13.19 | 13.66 | 3,669 | +0.54(+4.09%) |
May 11, 2016 | 12.87 | 13.37 | 12.87 | 13.13 | 9,315 | +0.10(+0.78%) |
May 10, 2016 | 13.14 | 13.21 | 12.69 | 13.02 | 19,018 | -0.13(-0.96%) |
May 09, 2016 | 13.16 | 14.00 | 13.12 | 13.15 | 6,426 | -0.22(-1.63%) |
May 06, 2016 | 13.71 | 13.84 | 13.18 | 13.37 | 14,628 | -0.61(-4.36%) |
May 05, 2016 | 14.36 | 14.41 | 13.70 | 13.98 | 8,250 | +0.12(+0.89%) |
May 04, 2016 | 14.33 | 14.44 | 13.84 | 13.85 | 16,460 | -0.48(-3.35%) |
May 03, 2016 | 14.02 | 14.38 | 13.88 | 14.33 | 12,084 | +0.32(+2.25%) |
May 02, 2016 | 14.33 | 14.33 | 13.77 | 14.02 | 22,307 | -0.49(-3.38%) |
Apr 29, 2016 | 14.30 | 14.66 | 14.10 | 14.51 | 7,736 | +0.04(+0.24%) |
Apr 28, 2016 | 14.53 | 14.64 | 14.47 | 14.47 | 2,112 | +0.11(+0.73%) |
Apr 27, 2016 | 14.47 | 14.66 | 14.26 | 14.37 | 8,930 | +0.27(+1.94%) |
Apr 26, 2016 | 14.23 | 14.72 | 14.09 | 14.10 | 5,890 | -0.29(-2.05%) |
Apr 25, 2016 | 14.65 | 14.65 | 14.30 | 14.39 | 4,406 | -0.33(-2.24%) |
Apr 22, 2016 | 14.19 | 14.72 | 13.84 | 14.72 | 30,264 | +0.56(+3.96%) |
Apr 21, 2016 | 14.79 | 14.79 | 14.10 | 14.16 | 4,141 | -0.29(-1.99%) |
Apr 20, 2016 | 14.70 | 14.85 | 14.10 | 14.45 | 19,190 | -0.69(-4.58%) |
Apr 19, 2016 | 14.51 | 15.14 | 14.27 | 15.14 | 7,677 | +0.62(+4.25%) |
Apr 18, 2016 | 14.43 | 14.66 | 14.30 | 14.52 | 6,710 | +0.10(+0.68%) |
Apr 15, 2016 | 15.14 | 15.39 | 14.20 | 14.43 | 15,868 | -0.90(-5.90%) |
Apr 14, 2016 | 15.24 | 15.35 | 15.10 | 15.33 | 4,669 | +0.28(+1.86%) |
Apr 13, 2016 | 15.42 | 15.42 | 14.73 | 15.05 | 13,437 | -0.43(-2.81%) |
Apr 12, 2016 | 15.58 | 15.58 | 15.43 | 15.48 | 1,853 | -0.32(-2.00%) |
Apr 11, 2016 | 15.28 | 15.88 | 15.28 | 15.80 | 2,507 | +0.52(+3.39%) |
Apr 08, 2016 | 15.46 | 15.84 | 15.28 | 15.28 | 4,997 | -0.04(-0.27%) |
Apr 07, 2016 | 15.60 | 15.73 | 15.28 | 15.32 | 7,110 | -0.39(-2.45%) |
Apr 06, 2016 | 16.09 | 16.11 | 15.29 | 15.71 | 3,007 | -0.33(-2.05%) |
Apr 05, 2016 | 15.68 | 16.12 | 15.31 | 16.04 | 7,120 | +0.32(+2.01%) |
Apr 04, 2016 | 15.34 | 16.03 | 15.34 | 15.72 | 6,073 | +0.27(+1.72%) |
Apr 01, 2016 | 16.32 | 16.32 | 15.41 | 15.46 | 8,377 | -1.02(-6.17%) |
Mar 31, 2016 | 16.90 | 17.03 | 15.08 | 16.47 | 9,526 | -0.58(-3.41%) |
Mar 30, 2016 | 16.63 | 17.17 | 16.35 | 17.05 | 21,648 | +0.57(+3.49%) |
Mar 29, 2016 | 15.71 | 16.82 | 15.49 | 16.48 | 20,316 | +0.73(+4.63%) |
Mar 28, 2016 | 14.92 | 15.75 | 14.74 | 15.75 | 12,800 | +0.83(+5.59%) |
Mar 24, 2016 | 14.45 | 14.92 | 14.92 | 14.92 | 12,696 | +0.30(+2.06%) |
Mar 23, 2016 | 14.62 | 14.72 | 14.50 | 14.62 | 3,409 | +0.16(+1.12%) |
Mar 22, 2016 | 14.24 | 14.73 | 14.03 | 14.45 | 11,291 | +0.31(+2.18%) |
Mar 21, 2016 | 14.14 | 14.43 | 14.09 | 14.15 | 13,010 | +0.11(+0.80%) |
Mar 18, 2016 | 14.22 | 14.29 | 14.03 | 14.03 | 10,762 | -0.19(-1.33%) |
Mar 17, 2016 | 14.82 | 14.82 | 14.02 | 14.22 | 7,891 | +0.41(+3.00%) |
Mar 16, 2016 | 14.08 | 14.08 | 13.81 | 13.81 | 9,853 | -0.06(-0.40%) |
Mar 15, 2016 | 13.09 | 13.87 | 12.91 | 13.87 | 22,206 | +0.90(+6.92%) |
Mar 14, 2016 | 13.18 | 13.18 | 12.97 | 12.97 | 5,391 | -0.08(-0.59%) |
Mar 11, 2016 | 13.06 | 13.30 | 13.04 | 13.04 | 3,706 | -0.18(-1.38%) |
Mar 10, 2016 | 13.25 | 13.38 | 12.99 | 13.23 | 3,927 | -0.16(-1.17%) |
Mar 09, 2016 | 13.65 | 13.65 | 13.33 | 13.38 | 1,533 | +0.32(+2.48%) |
Mar 08, 2016 | 13.19 | 13.19 | 13.04 | 13.06 | 2,803 | +0.08(+0.65%) |
Mar 07, 2016 | 13.29 | 13.65 | 12.93 | 12.97 | 6,006 | -0.32(-2.43%) |
Mar 04, 2016 | 13.42 | 13.92 | 13.26 | 13.30 | 13,926 | -0.39(-2.82%) |
Mar 03, 2016 | 13.21 | 13.92 | 13.21 | 13.68 | 6,705 | +0.90(+7.05%) |
Mar 02, 2016 | 12.79 | 13.32 | 12.74 | 12.78 | 8,098 | +0.02(+0.19%) |