Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.39 | 16.51 | 16.35 | 16.50 | 30,424 | +0.05(+0.30%) |
May 27, 2016 | 16.45 | 16.45 | 16.45 | 0 | -0.32(-1.89%) | |
May 26, 2016 | 16.78 | 16.78 | 16.67 | 16.77 | 6,199 | +0.26(+1.60%) |
May 25, 2016 | 16.04 | 16.50 | 16.02 | 16.50 | 3,025 | +0.57(+3.61%) |
May 24, 2016 | 15.93 | 16.17 | 15.87 | 15.93 | 35,498 | +0.07(+0.44%) |
May 23, 2016 | 15.87 | 15.88 | 15.86 | 15.86 | 2,719 | +0.01(+0.04%) |
May 20, 2016 | 15.76 | 15.89 | 15.76 | 15.85 | 1,513 | +0.11(+0.67%) |
May 19, 2016 | 15.42 | 15.75 | 15.42 | 15.75 | 2,201 | -0.36(-2.24%) |
May 18, 2016 | 16.02 | 16.13 | 16.00 | 16.11 | 4,279 | -0.15(-0.90%) |
May 17, 2016 | 16.32 | 16.32 | 16.17 | 16.26 | 6,348 | -0.01(-0.09%) |
May 16, 2016 | 15.72 | 16.42 | 15.72 | 16.27 | 18,418 | +0.71(+4.53%) |
May 13, 2016 | 15.63 | 15.70 | 15.56 | 15.56 | 2,226 | -0.31(-1.96%) |
May 12, 2016 | 16.16 | 16.16 | 15.79 | 15.88 | 9,643 | -0.14(-0.90%) |
May 11, 2016 | 15.83 | 16.05 | 15.81 | 16.02 | 16,726 | +0.02(+0.12%) |
May 10, 2016 | 16.26 | 16.26 | 16.00 | 16.00 | 5,170 | +0.07(+0.43%) |
May 09, 2016 | 15.99 | 15.99 | 15.87 | 15.93 | 5,154 | -0.34(-2.08%) |
May 06, 2016 | 15.71 | 16.46 | 15.71 | 16.27 | 3,921 | -0.01(-0.06%) |
May 05, 2016 | 16.39 | 16.39 | 16.28 | 16.28 | 10,357 | +0.32(+2.01%) |
May 04, 2016 | 16.26 | 16.26 | 15.88 | 15.96 | 4,352 | -0.15(-0.92%) |
May 03, 2016 | 16.22 | 16.23 | 16.09 | 16.11 | 2,602 | -0.57(-3.43%) |
May 02, 2016 | 16.90 | 17.00 | 16.66 | 16.68 | 6,074 | -0.21(-1.24%) |
Apr 29, 2016 | 16.58 | 16.90 | 16.58 | 16.89 | 3,042 | +0.65(+4.00%) |
Apr 28, 2016 | 16.45 | 16.48 | 16.21 | 16.24 | 8,024 | -0.13(-0.79%) |
Apr 27, 2016 | 16.23 | 16.47 | 16.22 | 16.37 | 2,856 | +0.09(+0.57%) |
Apr 26, 2016 | 16.29 | 16.40 | 16.26 | 16.28 | 1,901 | +0.05(+0.29%) |
Apr 25, 2016 | 16.23 | 16.41 | 16.21 | 16.23 | 4,619 | -0.32(-1.94%) |
Apr 22, 2016 | 16.15 | 16.55 | 16.15 | 16.55 | 15,615 | +0.48(+2.99%) |
Apr 21, 2016 | 15.46 | 16.07 | 15.46 | 16.07 | 6,179 | +0.49(+3.12%) |
Apr 20, 2016 | 14.96 | 15.61 | 14.96 | 15.58 | 5,392 | +0.58(+3.89%) |
Apr 19, 2016 | 14.48 | 15.00 | 14.44 | 15.00 | 9,095 | +0.76(+5.35%) |
Apr 18, 2016 | 14.17 | 14.39 | 13.68 | 14.24 | 4,747 | -0.07(-0.50%) |
Apr 15, 2016 | 14.58 | 14.58 | 14.31 | 14.31 | 885 | -0.33(-2.27%) |
Apr 14, 2016 | 14.61 | 14.64 | 14.61 | 14.64 | 1,600 | -0.25(-1.66%) |
Apr 13, 2016 | 15.29 | 15.36 | 14.89 | 14.89 | 2,406 | -0.62(-4.00%) |
Apr 12, 2016 | 14.34 | 15.51 | 14.29 | 15.51 | 12,135 | +1.37(+9.69%) |
Apr 11, 2016 | 14.12 | 14.18 | 14.11 | 14.14 | 12,851 | -0.12(-0.84%) |
Apr 08, 2016 | 14.59 | 14.69 | 14.26 | 14.26 | 4,773 | +0.34(+2.44%) |
Apr 07, 2016 | 14.08 | 14.17 | 13.86 | 13.92 | 2,860 | +0.00(+0.00%) |
Apr 06, 2016 | 13.97 | 14.01 | 13.91 | 13.92 | 6,635 | +0.43(+3.16%) |
Apr 05, 2016 | 13.41 | 13.49 | 13.36 | 13.49 | 5,186 | +0.10(+0.72%) |
Apr 04, 2016 | 13.58 | 13.69 | 13.40 | 13.40 | 1,847 | -0.23(-1.71%) |
Apr 01, 2016 | 13.79 | 13.93 | 13.63 | 13.63 | 6,343 | -0.86(-5.96%) |
Mar 31, 2016 | 14.49 | 14.49 | 14.49 | 14.49 | 10,136 | +0.17(+1.19%) |
Mar 30, 2016 | 14.57 | 14.71 | 14.32 | 14.32 | 2,659 | +0.17(+1.21%) |
Mar 29, 2016 | 13.79 | 14.15 | 13.79 | 14.15 | 3,455 | +0.22(+1.60%) |
Mar 28, 2016 | 14.12 | 14.12 | 13.93 | 13.93 | 2,100 | -0.02(-0.14%) |
Mar 24, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.08(+0.58%) | |
Mar 23, 2016 | 14.33 | 14.33 | 13.87 | 13.87 | 22,699 | -0.51(-3.55%) |
Mar 22, 2016 | 14.43 | 14.44 | 14.24 | 14.38 | 69,471 | +0.05(+0.38%) |
Mar 21, 2016 | 14.29 | 14.48 | 14.24 | 14.33 | 5,280 | -0.16(-1.11%) |
Mar 18, 2016 | 14.95 | 15.06 | 14.43 | 14.49 | 16,105 | -0.59(-3.94%) |
Mar 17, 2016 | 14.70 | 15.12 | 14.70 | 15.08 | 4,838 | +0.87(+6.13%) |
Mar 16, 2016 | 14.18 | 14.21 | 14.15 | 14.21 | 4,479 | +0.21(+1.50%) |
Mar 15, 2016 | 14.18 | 14.18 | 13.84 | 14.00 | 3,685 | -0.42(-2.93%) |
Mar 14, 2016 | 14.46 | 14.49 | 14.40 | 14.42 | 3,998 | -0.29(-1.95%) |
Mar 11, 2016 | 14.44 | 14.71 | 14.37 | 14.71 | 9,930 | +0.66(+4.68%) |
Mar 10, 2016 | 14.26 | 14.26 | 14.05 | 14.05 | 3,271 | -0.12(-0.83%) |
Mar 09, 2016 | 14.01 | 14.17 | 14.01 | 14.17 | 2,184 | -0.13(-0.91%) |
Mar 08, 2016 | 14.45 | 14.45 | 14.30 | 14.30 | 3,608 | -0.37(-2.52%) |
Mar 07, 2016 | 14.85 | 15.00 | 14.67 | 14.67 | 4,627 | +0.23(+1.59%) |
Mar 04, 2016 | 13.99 | 14.44 | 13.99 | 14.44 | 325 | +0.52(+3.71%) |
Mar 03, 2016 | 13.88 | 14.06 | 13.88 | 13.92 | 15,669 | +0.37(+2.74%) |
Mar 02, 2016 | 13.14 | 13.64 | 13.14 | 13.55 | 4,674 | +0.18(+1.36%) |