Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.85 | 13.07 | 12.85 | 12.96 | 7,327 | +0.30(+2.37%) |
May 27, 2016 | 12.85 | 12.66 | 12.66 | 12.66 | 900 | -0.34(-2.62%) |
May 26, 2016 | 13.11 | 13.11 | 12.94 | 13.00 | 3,481 | -0.51(-3.77%) |
May 25, 2016 | 13.40 | 13.60 | 13.39 | 13.51 | 1,677 | -0.03(-0.23%) |
May 24, 2016 | 13.45 | 14.20 | 13.43 | 13.54 | 1,660 | +0.43(+3.28%) |
May 23, 2016 | 13.35 | 13.37 | 13.11 | 13.11 | 4,952 | -0.50(-3.68%) |
May 19, 2016 | 13.65 | 13.61 | 13.61 | 13.61 | 2,000 | -0.08(-0.58%) |
May 18, 2016 | 13.95 | 14.00 | 13.53 | 13.69 | 7,040 | -0.47(-3.32%) |
May 17, 2016 | 13.99 | 14.16 | 13.92 | 14.16 | 1,231 | -0.05(-0.35%) |
May 16, 2016 | 14.20 | 14.21 | 14.11 | 14.21 | 4,559 | -0.06(-0.42%) |
May 13, 2016 | 14.18 | 14.34 | 14.18 | 14.27 | 909 | +0.10(+0.71%) |
May 12, 2016 | 14.30 | 14.38 | 13.92 | 14.17 | 6,220 | +0.11(+0.76%) |
May 11, 2016 | 14.50 | 14.50 | 13.96 | 14.06 | 4,227 | +0.01(+0.10%) |
May 10, 2016 | 14.04 | 14.05 | 14.04 | 14.05 | 458 | +0.23(+1.66%) |
May 09, 2016 | 13.99 | 14.00 | 13.79 | 13.82 | 4,006 | -0.13(-0.92%) |
May 06, 2016 | 13.73 | 14.02 | 13.65 | 13.95 | 5,022 | +0.10(+0.72%) |
May 05, 2016 | 13.98 | 13.99 | 13.83 | 13.85 | 6,353 | -0.13(-0.93%) |
May 04, 2016 | 13.99 | 14.26 | 13.97 | 13.98 | 10,892 | +0.12(+0.87%) |
May 03, 2016 | 14.56 | 14.64 | 13.86 | 13.86 | 2,486 | -0.77(-5.28%) |
May 02, 2016 | 14.62 | 14.76 | 14.46 | 14.63 | 3,916 | +0.97(+7.12%) |
Apr 28, 2016 | 13.65 | 13.66 | 13.66 | 13.66 | 148 | +0.03(+0.22%) |
Apr 27, 2016 | 13.70 | 13.70 | 13.60 | 13.63 | 3,209 | -0.52(-3.71%) |
Apr 26, 2016 | 13.67 | 14.15 | 13.67 | 14.15 | 3,217 | -0.41(-2.78%) |
Apr 25, 2016 | 14.61 | 14.61 | 14.45 | 14.56 | 1,990 | +0.06(+0.41%) |
Apr 21, 2016 | 14.46 | 14.50 | 14.50 | 14.50 | 1 | -0.15(-1.02%) |
Apr 20, 2016 | 14.74 | 14.74 | 14.11 | 14.65 | 4,042 | -0.54(-3.57%) |
Apr 19, 2016 | 15.34 | 15.91 | 15.13 | 15.19 | 2,264 | -0.13(-0.83%) |
Apr 18, 2016 | 15.16 | 15.32 | 15.10 | 15.32 | 1,516 | +0.56(+3.79%) |
Apr 15, 2016 | 14.75 | 14.77 | 14.75 | 14.76 | 1,529 | +0.14(+0.96%) |
Apr 14, 2016 | 14.78 | 14.89 | 14.58 | 14.62 | 3,584 | +0.30(+2.09%) |
Apr 13, 2016 | 14.04 | 14.47 | 14.04 | 14.32 | 7,464 | +0.76(+5.60%) |
Apr 12, 2016 | 13.56 | 13.65 | 13.56 | 13.56 | 8,496 | +0.24(+1.80%) |
Apr 11, 2016 | 13.74 | 13.74 | 13.31 | 13.32 | 10,418 | -0.46(-3.33%) |
Apr 08, 2016 | 13.77 | 13.87 | 13.77 | 13.78 | 2,034 | +0.10(+0.72%) |
Apr 07, 2016 | 14.00 | 14.00 | 13.61 | 13.68 | 7,969 | -0.68(-4.74%) |
Apr 06, 2016 | 14.04 | 14.69 | 13.95 | 14.36 | 4,335 | +0.62(+4.51%) |
Apr 05, 2016 | 13.59 | 13.90 | 13.55 | 13.74 | 5,258 | +0.03(+0.22%) |
Apr 04, 2016 | 13.62 | 14.14 | 13.56 | 13.71 | 13,835 | +0.23(+1.71%) |
Apr 01, 2016 | 13.48 | 13.53 | 13.31 | 13.48 | 6,204 | -0.14(-1.03%) |
Mar 31, 2016 | 12.95 | 14.20 | 12.95 | 13.62 | 20,423 | -0.63(-4.42%) |
Mar 30, 2016 | 14.11 | 14.42 | 14.11 | 14.25 | 7,583 | -0.12(-0.84%) |
Mar 29, 2016 | 13.93 | 14.50 | 13.93 | 14.37 | 14,537 | -0.69(-4.58%) |
Mar 28, 2016 | 15.33 | 15.33 | 14.86 | 15.06 | 10,428 | -0.69(-4.38%) |
Mar 24, 2016 | 16.18 | 15.75 | 15.75 | 15.75 | 10,100 | -0.51(-3.14%) |
Mar 23, 2016 | 15.86 | 16.26 | 15.13 | 16.26 | 3,817 | -0.21(-1.28%) |
Mar 22, 2016 | 16.20 | 16.97 | 15.96 | 16.47 | 14,995 | +0.13(+0.80%) |
Mar 21, 2016 | 16.66 | 17.07 | 16.34 | 16.34 | 20,921 | -1.32(-7.47%) |
Mar 18, 2016 | 17.93 | 17.93 | 17.55 | 17.66 | 4,209 | -0.16(-0.90%) |
Mar 17, 2016 | 17.11 | 18.00 | 16.20 | 17.82 | 20,014 | +0.81(+4.76%) |
Mar 16, 2016 | 16.81 | 17.04 | 16.74 | 17.01 | 12,702 | +0.28(+1.64%) |
Mar 15, 2016 | 16.35 | 17.00 | 16.14 | 16.73 | 9,691 | +0.64(+4.01%) |
Mar 14, 2016 | 15.61 | 16.09 | 15.36 | 16.09 | 4,497 | +0.54(+3.47%) |
Mar 11, 2016 | 15.53 | 15.88 | 15.53 | 15.55 | 2,745 | +0.47(+3.13%) |
Mar 10, 2016 | 15.61 | 15.69 | 14.95 | 15.08 | 6,125 | -0.67(-4.27%) |
Mar 09, 2016 | 15.00 | 15.75 | 14.99 | 15.75 | 22,558 | +0.96(+6.49%) |
Mar 08, 2016 | 14.76 | 14.82 | 14.69 | 14.79 | 8,962 | +0.34(+2.35%) |
Mar 07, 2016 | 14.38 | 14.47 | 14.16 | 14.45 | 7,412 | +0.33(+2.34%) |
Mar 04, 2016 | 14.15 | 14.15 | 14.01 | 14.12 | 3,218 | -0.02(-0.14%) |
Mar 03, 2016 | 14.21 | 14.21 | 14.01 | 14.14 | 3,428 | -0.39(-2.68%) |
Mar 02, 2016 | 14.50 | 14.60 | 14.34 | 14.53 | 2,950 | -0.08(-0.55%) |