Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.79 | 15.04 | 14.66 | 15.03 | 78,047 | +0.37(+2.52%) |
May 27, 2016 | 14.41 | 14.66 | 14.66 | 14.66 | 26,400 | +0.18(+1.24%) |
May 26, 2016 | 13.88 | 14.56 | 13.70 | 14.48 | 19,252 | +0.80(+5.85%) |
May 25, 2016 | 13.50 | 14.10 | 13.50 | 13.68 | 14,333 | +0.24(+1.79%) |
May 24, 2016 | 13.67 | 13.67 | 13.24 | 13.44 | 16,470 | -0.11(-0.81%) |
May 23, 2016 | 13.74 | 13.84 | 13.49 | 13.55 | 13,908 | -0.34(-2.45%) |
May 20, 2016 | 13.76 | 13.91 | 13.60 | 13.89 | 36,651 | +0.22(+1.61%) |
May 19, 2016 | 13.95 | 13.95 | 13.40 | 13.67 | 17,556 | -0.39(-2.77%) |
May 18, 2016 | 14.02 | 14.20 | 13.90 | 14.06 | 10,285 | -0.17(-1.19%) |
May 17, 2016 | 14.22 | 14.32 | 14.11 | 14.23 | 26,892 | -0.18(-1.25%) |
May 16, 2016 | 14.47 | 14.61 | 14.23 | 14.41 | 10,459 | -0.09(-0.62%) |
May 13, 2016 | 14.49 | 14.96 | 14.20 | 14.50 | 38,294 | -0.12(-0.82%) |
May 12, 2016 | 14.64 | 15.41 | 14.16 | 14.62 | 196,719 | +0.03(+0.21%) |
May 11, 2016 | 14.66 | 14.78 | 14.16 | 14.59 | 47,616 | -0.10(-0.68%) |
May 10, 2016 | 14.73 | 14.87 | 14.45 | 14.69 | 21,545 | -0.10(-0.68%) |
May 09, 2016 | 14.82 | 14.98 | 14.51 | 14.79 | 37,652 | -0.08(-0.54%) |
May 06, 2016 | 14.80 | 14.88 | 14.78 | 14.87 | 38,504 | +0.06(+0.41%) |
May 05, 2016 | 14.70 | 15.01 | 14.58 | 14.81 | 21,810 | +0.23(+1.58%) |
May 04, 2016 | 14.60 | 14.88 | 14.58 | 14.58 | 14,645 | -0.20(-1.35%) |
May 03, 2016 | 15.03 | 15.29 | 14.68 | 14.78 | 24,923 | -0.47(-3.08%) |
May 02, 2016 | 15.53 | 15.60 | 15.15 | 15.25 | 26,953 | -0.51(-3.24%) |
Apr 29, 2016 | 15.21 | 15.76 | 15.00 | 15.76 | 84,423 | +0.62(+4.10%) |
Apr 28, 2016 | 15.58 | 15.70 | 15.04 | 15.14 | 25,961 | -0.12(-0.79%) |
Apr 27, 2016 | 15.41 | 15.52 | 15.01 | 15.26 | 17,802 | -0.10(-0.65%) |
Apr 26, 2016 | 15.76 | 15.76 | 14.98 | 15.36 | 46,160 | +0.01(+0.07%) |
Apr 25, 2016 | 16.16 | 16.16 | 15.12 | 15.35 | 17,234 | -0.59(-3.70%) |
Apr 22, 2016 | 16.46 | 16.50 | 15.88 | 15.94 | 12,351 | -0.39(-2.39%) |
Apr 21, 2016 | 16.39 | 16.50 | 15.81 | 16.33 | 15,485 | -0.17(-1.03%) |
Apr 20, 2016 | 16.24 | 16.50 | 15.84 | 16.50 | 32,591 | +0.46(+2.87%) |
Apr 19, 2016 | 15.69 | 16.08 | 15.16 | 16.04 | 78,790 | +0.42(+2.69%) |
Apr 18, 2016 | 15.93 | 15.93 | 15.71 | 15.62 | 18,635 | -0.24(-1.51%) |
Apr 15, 2016 | 16.09 | 16.10 | 15.80 | 15.86 | 15,775 | +0.06(+0.38%) |
Apr 14, 2016 | 15.79 | 16.24 | 15.65 | 15.80 | 27,167 | +0.25(+1.61%) |
Apr 13, 2016 | 14.93 | 15.83 | 14.66 | 15.55 | 53,293 | +0.64(+4.29%) |
Apr 12, 2016 | 14.69 | 15.09 | 14.69 | 14.91 | 14,961 | +0.06(+0.40%) |
Apr 11, 2016 | 15.45 | 15.55 | 14.69 | 14.85 | 67,302 | -0.36(-2.37%) |
Apr 08, 2016 | 15.71 | 15.71 | 15.12 | 15.21 | 12,037 | -0.06(-0.39%) |
Apr 07, 2016 | 15.70 | 15.78 | 15.05 | 15.27 | 19,174 | -0.24(-1.55%) |
Apr 06, 2016 | 15.99 | 16.37 | 15.11 | 15.51 | 33,071 | -0.54(-3.36%) |
Apr 05, 2016 | 16.09 | 16.40 | 15.85 | 16.05 | 26,371 | -0.45(-2.73%) |
Apr 04, 2016 | 16.80 | 17.22 | 16.41 | 16.50 | 29,666 | -0.30(-1.79%) |
Apr 01, 2016 | 16.59 | 16.80 | 16.03 | 16.80 | 30,949 | +0.10(+0.60%) |
Mar 31, 2016 | 15.27 | 16.73 | 15.27 | 16.70 | 49,723 | +1.21(+7.81%) |
Mar 30, 2016 | 15.61 | 15.88 | 15.48 | 15.49 | 15,826 | -0.01(-0.06%) |
Mar 29, 2016 | 15.35 | 15.70 | 15.06 | 15.50 | 31,505 | +0.14(+0.91%) |
Mar 28, 2016 | 15.40 | 15.72 | 14.86 | 15.36 | 57,615 | -0.28(-1.79%) |
Mar 24, 2016 | 15.36 | 15.64 | 15.64 | 15.64 | 35,900 | +0.23(+1.49%) |
Mar 23, 2016 | 15.37 | 15.97 | 15.15 | 15.41 | 30,385 | +0.11(+0.72%) |
Mar 22, 2016 | 15.68 | 15.99 | 15.24 | 15.30 | 31,544 | -0.42(-2.67%) |
Mar 21, 2016 | 15.96 | 16.10 | 15.42 | 15.72 | 42,635 | -0.13(-0.82%) |
Mar 18, 2016 | 15.73 | 15.93 | 15.73 | 15.85 | 18,509 | +0.03(+0.19%) |
Mar 17, 2016 | 15.55 | 15.98 | 15.55 | 15.82 | 22,694 | +0.46(+2.99%) |
Mar 16, 2016 | 15.38 | 15.60 | 14.97 | 15.36 | 42,908 | +0.27(+1.79%) |
Mar 15, 2016 | 15.64 | 15.64 | 14.52 | 15.09 | 43,215 | -0.16(-1.05%) |
Mar 14, 2016 | 15.88 | 16.14 | 15.24 | 15.25 | 45,660 | -0.49(-3.11%) |
Mar 11, 2016 | 15.99 | 16.27 | 15.68 | 15.74 | 32,510 | -0.13(-0.82%) |
Mar 10, 2016 | 15.69 | 16.27 | 15.16 | 15.87 | 77,790 | +0.34(+2.19%) |
Mar 09, 2016 | 15.43 | 15.73 | 15.21 | 15.53 | 38,389 | +0.03(+0.19%) |
Mar 08, 2016 | 15.63 | 16.06 | 15.43 | 15.50 | 20,186 | -0.29(-1.84%) |
Mar 07, 2016 | 15.93 | 16.30 | 15.79 | 15.79 | 17,604 | -0.22(-1.37%) |
Mar 04, 2016 | 16.71 | 16.79 | 15.80 | 16.01 | 24,629 | -0.28(-1.72%) |
Mar 03, 2016 | 16.45 | 16.45 | 16.00 | 16.29 | 29,351 | -0.19(-1.15%) |
Mar 02, 2016 | 16.65 | 16.94 | 15.79 | 16.48 | 38,445 | -0.34(-2.02%) |