Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.00 | 16.16 | 16.00 | 16.16 | 1,925 | +0.33(+2.07%) |
May 27, 2016 | 15.68 | 15.83 | 15.83 | 15.83 | 4,100 | -0.10(-0.63%) |
May 26, 2016 | 15.79 | 15.93 | 15.79 | 15.93 | 1,034 | -0.13(-0.81%) |
May 25, 2016 | 16.02 | 16.06 | 15.84 | 16.06 | 2,214 | +0.22(+1.39%) |
May 24, 2016 | 15.79 | 15.84 | 15.79 | 15.84 | 817 | +0.24(+1.54%) |
May 19, 2016 | 15.35 | 15.60 | 15.30 | 15.60 | 9 | -0.25(-1.58%) |
May 18, 2016 | 15.81 | 15.85 | 15.81 | 15.85 | 478 | +0.28(+1.80%) |
May 17, 2016 | 15.50 | 15.57 | 15.50 | 15.57 | 260 | +0.17(+1.10%) |
May 16, 2016 | 15.20 | 15.40 | 15.20 | 15.40 | 8,995 | +0.51(+3.43%) |
May 13, 2016 | 14.68 | 14.89 | 14.68 | 14.89 | 430 | +0.17(+1.15%) |
May 12, 2016 | 14.54 | 14.72 | 14.54 | 14.72 | 1,147 | -0.06(-0.41%) |
May 11, 2016 | 14.18 | 14.78 | 14.16 | 14.78 | 1,338 | +0.70(+4.97%) |
May 10, 2016 | 14.08 | 14.08 | 14.08 | 14.08 | 723 | +0.47(+3.44%) |
May 09, 2016 | 13.86 | 13.86 | 13.61 | 13.61 | 1,090 | -0.55(-3.91%) |
May 06, 2016 | 14.07 | 14.16 | 14.07 | 14.16 | 1,207 | -0.01(-0.04%) |
May 03, 2016 | 14.16 | 14.17 | 14.16 | 14.17 | 74 | -0.29(-1.98%) |
May 02, 2016 | 14.46 | 14.46 | 14.46 | 14.46 | 826 | -0.19(-1.27%) |
Apr 29, 2016 | 14.64 | 14.64 | 14.64 | 14.64 | 397 | -0.26(-1.72%) |
Apr 28, 2016 | 14.73 | 14.90 | 14.71 | 14.90 | 1,979 | +0.20(+1.36%) |
Apr 27, 2016 | 14.28 | 14.71 | 14.28 | 14.70 | 1,548 | +0.52(+3.67%) |
Apr 26, 2016 | 14.11 | 14.18 | 14.06 | 14.18 | 1,400 | +0.33(+2.38%) |
Apr 25, 2016 | 13.85 | 13.85 | 13.85 | 13.85 | 136 | -0.24(-1.69%) |
Apr 22, 2016 | 14.02 | 14.12 | 14.02 | 14.09 | 1,433 | +0.10(+0.70%) |
Apr 21, 2016 | 14.10 | 14.10 | 13.97 | 13.99 | 2,250 | -0.17(-1.20%) |
Apr 20, 2016 | 13.73 | 14.20 | 13.73 | 14.16 | 1,872 | +0.82(+6.15%) |
Apr 19, 2016 | 13.34 | 13.34 | 13.34 | 13.34 | 400 | +0.17(+1.29%) |
Apr 18, 2016 | 13.28 | 13.28 | 13.17 | 13.17 | 729 | -0.23(-1.72%) |
Apr 14, 2016 | 13.55 | 13.55 | 13.40 | 13.40 | 658 | -0.23(-1.69%) |
Apr 13, 2016 | 13.67 | 13.67 | 13.62 | 13.63 | 1,446 | -0.07(-0.51%) |
Apr 12, 2016 | 13.53 | 13.70 | 13.53 | 13.70 | 1,338 | +0.90(+7.02%) |
Apr 08, 2016 | 12.82 | 12.80 | 12.80 | 12.80 | 1,100 | +0.91(+7.67%) |
Apr 07, 2016 | 11.93 | 11.96 | 11.89 | 11.89 | 6,350 | -0.32(-2.62%) |
Apr 06, 2016 | 12.20 | 12.21 | 12.12 | 12.21 | 5,976 | +0.79(+6.92%) |
Apr 05, 2016 | 11.50 | 11.55 | 11.41 | 11.42 | 1,477 | -0.28(-2.39%) |
Apr 04, 2016 | 12.00 | 12.00 | 11.70 | 11.70 | 2,047 | -0.39(-3.23%) |
Apr 01, 2016 | 12.20 | 12.20 | 12.09 | 12.09 | 517 | -0.49(-3.90%) |
Mar 30, 2016 | 12.85 | 12.85 | 12.58 | 12.58 | 97 | +0.00(+0.00%) |
Mar 29, 2016 | 12.43 | 12.58 | 12.43 | 12.58 | 740 | -0.05(-0.40%) |
Mar 28, 2016 | 12.63 | 12.63 | 12.63 | 12.63 | 741 | -0.28(-2.17%) |
Mar 24, 2016 | 12.62 | 12.91 | 12.91 | 12.91 | 2,200 | -0.14(-1.06%) |
Mar 23, 2016 | 13.04 | 13.05 | 12.96 | 13.05 | 2,783 | -0.47(-3.47%) |
Mar 22, 2016 | 13.31 | 13.52 | 13.31 | 13.52 | 1,689 | +0.18(+1.38%) |
Mar 21, 2016 | 13.33 | 13.33 | 13.33 | 13.33 | 1,073 | -0.22(-1.59%) |
Mar 18, 2016 | 13.70 | 13.70 | 13.55 | 13.55 | 607 | +0.18(+1.35%) |
Mar 17, 2016 | 13.34 | 13.37 | 13.30 | 13.37 | 610 | +0.14(+1.08%) |
Mar 16, 2016 | 12.86 | 13.23 | 12.86 | 13.23 | 358 | +0.57(+4.50%) |
Mar 15, 2016 | 12.69 | 12.72 | 12.66 | 12.66 | 3,085 | -0.27(-2.11%) |
Mar 14, 2016 | 12.75 | 12.93 | 12.68 | 12.93 | 1,822 | -0.14(-1.07%) |
Mar 11, 2016 | 13.26 | 13.26 | 13.07 | 13.07 | 1,035 | -0.06(-0.46%) |
Mar 10, 2016 | 13.11 | 13.13 | 13.11 | 13.13 | 427 | -0.08(-0.61%) |
Mar 09, 2016 | 13.19 | 13.22 | 13.18 | 13.21 | 1,700 | +0.21(+1.60%) |
Mar 08, 2016 | 13.09 | 13.09 | 13.00 | 13.00 | 3,000 | -0.18(-1.35%) |
Mar 07, 2016 | 12.57 | 13.18 | 12.57 | 13.18 | 4,617 | +0.65(+5.19%) |
Mar 04, 2016 | 12.09 | 12.53 | 12.09 | 12.53 | 1,245 | +0.60(+5.03%) |
Mar 03, 2016 | 11.89 | 11.93 | 11.89 | 11.93 | 3,931 | +0.01(+0.09%) |
Mar 02, 2016 | 11.97 | 11.97 | 11.92 | 11.92 | 400 | -0.05(-0.43%) |