Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2016 | 16.30 | 16.30 | 16.30 | 16.30 | 800 | -0.04(-0.24%) |
May 24, 2016 | 16.44 | 16.48 | 16.34 | 16.34 | 2,289 | -0.03(-0.18%) |
May 23, 2016 | 16.53 | 16.53 | 16.37 | 16.37 | 2,268 | -0.30(-1.81%) |
May 20, 2016 | 16.43 | 16.67 | 16.42 | 16.67 | 1,073 | +0.16(+0.98%) |
May 19, 2016 | 16.09 | 16.52 | 16.09 | 16.51 | 6,247 | +0.19(+1.19%) |
May 18, 2016 | 16.33 | 16.48 | 16.32 | 16.32 | 3,765 | -0.33(-2.01%) |
May 17, 2016 | 16.33 | 16.65 | 16.33 | 16.65 | 3,957 | +0.29(+1.77%) |
May 16, 2016 | 16.29 | 16.36 | 16.13 | 16.36 | 42,608 | +0.18(+1.11%) |
May 12, 2016 | 16.21 | 16.21 | 15.99 | 16.18 | 42 | +0.03(+0.22%) |
May 11, 2016 | 16.09 | 16.19 | 16.04 | 16.14 | 3,426 | +0.36(+2.30%) |
May 10, 2016 | 15.90 | 15.90 | 15.73 | 15.78 | 1,971 | +0.18(+1.14%) |
May 09, 2016 | 15.57 | 15.60 | 15.57 | 15.60 | 793 | -0.29(-1.80%) |
May 06, 2016 | 15.75 | 15.98 | 15.73 | 15.89 | 7,590 | -0.08(-0.51%) |
May 05, 2016 | 15.99 | 16.21 | 15.90 | 15.97 | 4,169 | +0.45(+2.87%) |
May 03, 2016 | 15.44 | 15.53 | 15.44 | 15.53 | 1 | -0.30(-1.89%) |
May 02, 2016 | 15.72 | 15.83 | 15.72 | 15.83 | 5,167 | -0.04(-0.28%) |
Apr 29, 2016 | 15.87 | 15.87 | 15.87 | 15.87 | 810 | -0.09(-0.54%) |
Apr 28, 2016 | 16.04 | 16.04 | 15.91 | 15.96 | 1,300 | -0.01(-0.05%) |
Apr 27, 2016 | 15.96 | 15.96 | 15.96 | 15.96 | 201 | +0.08(+0.50%) |
Apr 25, 2016 | 15.89 | 15.89 | 15.89 | 15.88 | 4 | +0.03(+0.16%) |
Apr 22, 2016 | 15.86 | 15.89 | 15.86 | 15.86 | 2,065 | +0.13(+0.83%) |
Apr 21, 2016 | 15.78 | 15.78 | 15.73 | 15.73 | 646 | +0.08(+0.51%) |
Apr 20, 2016 | 15.65 | 15.72 | 15.65 | 15.65 | 2,165 | +0.67(+4.50%) |
Apr 18, 2016 | 14.91 | 14.98 | 14.98 | 14.98 | 900 | +0.19(+1.27%) |
Apr 15, 2016 | 14.79 | 14.79 | 14.79 | 14.79 | 565 | -0.05(-0.37%) |
Apr 14, 2016 | 14.70 | 14.84 | 14.68 | 14.84 | 1,741 | -0.04(-0.26%) |
Apr 13, 2016 | 14.88 | 14.95 | 14.75 | 14.88 | 2,820 | +0.18(+1.22%) |
Apr 12, 2016 | 14.70 | 14.74 | 14.70 | 14.70 | 3,670 | +0.23(+1.59%) |
Apr 11, 2016 | 14.23 | 14.50 | 14.23 | 14.47 | 3,809 | +0.28(+1.96%) |
Apr 08, 2016 | 14.12 | 14.24 | 14.11 | 14.19 | 3,689 | +0.40(+2.92%) |
Apr 07, 2016 | 13.70 | 13.79 | 13.70 | 13.79 | 961 | -0.03(-0.22%) |
Apr 06, 2016 | 13.67 | 13.89 | 13.67 | 13.82 | 5,427 | +0.35(+2.60%) |
Apr 05, 2016 | 13.62 | 13.62 | 13.43 | 13.47 | 4,224 | -0.28(-2.04%) |
Apr 04, 2016 | 13.90 | 13.90 | 13.75 | 13.75 | 523 | -0.32(-2.29%) |
Apr 01, 2016 | 14.01 | 14.07 | 13.99 | 14.07 | 1,343 | -0.17(-1.18%) |
Mar 31, 2016 | 14.09 | 14.27 | 14.08 | 14.24 | 1,689 | +0.18(+1.25%) |
Mar 30, 2016 | 14.06 | 14.06 | 14.06 | 14.06 | 210 | +0.06(+0.44%) |
Mar 29, 2016 | 13.86 | 14.00 | 13.86 | 14.00 | 676 | +0.07(+0.49%) |
Mar 28, 2016 | 13.88 | 13.93 | 13.85 | 13.93 | 1,053 | -0.05(-0.34%) |
Mar 24, 2016 | 14.04 | 13.98 | 13.98 | 13.98 | 3,800 | +0.00(+0.01%) |
Mar 23, 2016 | 14.41 | 14.41 | 13.98 | 13.98 | 2,507 | -0.60(-4.14%) |
Mar 22, 2016 | 14.30 | 14.58 | 14.29 | 14.58 | 1,604 | +0.24(+1.70%) |
Mar 21, 2016 | 14.47 | 14.47 | 14.34 | 14.34 | 1,643 | -0.50(-3.36%) |
Mar 18, 2016 | 14.70 | 14.84 | 14.67 | 14.84 | 3,587 | -0.06(-0.38%) |
Mar 17, 2016 | 14.89 | 14.90 | 14.89 | 14.90 | 674 | +0.27(+1.82%) |
Mar 16, 2016 | 14.47 | 14.63 | 14.36 | 14.63 | 5,648 | +0.87(+6.32%) |
Mar 15, 2016 | 13.79 | 13.79 | 13.75 | 13.76 | 2,247 | -0.32(-2.27%) |
Mar 14, 2016 | 14.05 | 14.10 | 14.05 | 14.08 | 1,888 | -0.10(-0.71%) |
Mar 11, 2016 | 14.12 | 14.25 | 14.10 | 14.18 | 6,376 | +0.20(+1.43%) |
Mar 10, 2016 | 13.84 | 13.98 | 13.84 | 13.98 | 6,946 | -0.14(-0.97%) |
Mar 09, 2016 | 14.10 | 14.19 | 14.00 | 14.12 | 3,578 | -0.09(-0.60%) |
Mar 08, 2016 | 14.21 | 14.21 | 14.20 | 14.20 | 1,481 | -0.65(-4.36%) |
Mar 07, 2016 | 14.67 | 14.85 | 14.67 | 14.85 | 11,900 | +0.47(+3.27%) |
Mar 03, 2016 | 14.00 | 14.43 | 14.00 | 14.38 | 34 | +0.40(+2.86%) |
Mar 02, 2016 | 13.75 | 13.99 | 13.72 | 13.98 | 2,302 | +0.37(+2.72%) |