Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.01 | 15.04 | 14.90 | 14.94 | 120,008 | +0.03(+0.20%) |
May 27, 2016 | 14.91 | 14.91 | 14.91 | 0 | +0.17(+1.15%) | |
May 26, 2016 | 14.73 | 14.78 | 14.68 | 14.74 | 124,125 | +0.13(+0.89%) |
May 25, 2016 | 14.53 | 14.67 | 14.50 | 14.61 | 77,516 | +0.25(+1.78%) |
May 24, 2016 | 14.26 | 14.38 | 14.24 | 14.36 | 74,819 | +0.18(+1.23%) |
May 23, 2016 | 14.22 | 14.29 | 14.14 | 14.18 | 102,898 | +0.23(+1.65%) |
May 20, 2016 | 13.87 | 13.99 | 13.87 | 13.95 | 39,464 | +0.21(+1.53%) |
May 19, 2016 | 13.75 | 13.84 | 13.69 | 13.74 | 41,641 | +0.03(+0.18%) |
May 18, 2016 | 13.60 | 13.83 | 13.55 | 13.71 | 103,304 | +0.24(+1.82%) |
May 17, 2016 | 13.60 | 13.63 | 13.44 | 13.47 | 79,140 | -0.19(-1.43%) |
May 16, 2016 | 13.54 | 13.69 | 13.54 | 13.66 | 86,852 | +0.13(+1.00%) |
May 13, 2016 | 13.56 | 13.60 | 13.46 | 13.53 | 88,704 | -0.10(-0.73%) |
May 12, 2016 | 14.00 | 14.04 | 13.57 | 13.63 | 68,939 | -0.05(-0.37%) |
May 11, 2016 | 13.69 | 13.82 | 13.65 | 13.68 | 93,141 | -0.11(-0.80%) |
May 10, 2016 | 13.65 | 13.80 | 13.65 | 13.79 | 62,925 | +0.06(+0.44%) |
May 09, 2016 | 13.90 | 13.94 | 13.73 | 13.73 | 110,175 | +0.02(+0.15%) |
May 06, 2016 | 13.64 | 13.72 | 13.63 | 13.71 | 41,813 | +0.08(+0.59%) |
May 05, 2016 | 13.65 | 13.70 | 13.58 | 13.63 | 92,232 | +0.03(+0.22%) |
May 04, 2016 | 13.76 | 13.79 | 13.60 | 13.60 | 1,053,361 | -0.40(-2.86%) |
May 03, 2016 | 14.11 | 14.14 | 13.97 | 14.00 | 1,040,630 | -0.75(-5.08%) |
May 02, 2016 | 14.43 | 14.75 | 14.43 | 14.75 | 69,475 | +0.42(+2.93%) |
Apr 29, 2016 | 14.53 | 14.53 | 14.25 | 14.33 | 75,626 | -0.22(-1.51%) |
Apr 28, 2016 | 14.60 | 14.73 | 14.53 | 14.55 | 68,218 | +0.12(+0.83%) |
Apr 27, 2016 | 14.29 | 14.47 | 14.28 | 14.43 | 57,428 | +0.23(+1.62%) |
Apr 26, 2016 | 14.18 | 14.26 | 14.17 | 14.20 | 44,034 | -0.04(-0.28%) |
Apr 25, 2016 | 14.23 | 14.26 | 14.21 | 14.24 | 124,012 | +0.12(+0.85%) |
Apr 22, 2016 | 14.07 | 14.13 | 14.03 | 14.12 | 149,664 | -0.10(-0.70%) |
Apr 21, 2016 | 14.36 | 14.37 | 14.19 | 14.22 | 108,398 | -0.02(-0.14%) |
Apr 20, 2016 | 14.18 | 14.32 | 14.12 | 14.24 | 156,467 | -0.32(-2.20%) |
Apr 19, 2016 | 14.68 | 14.69 | 14.53 | 14.56 | 63,634 | +0.50(+3.56%) |
Apr 18, 2016 | 14.01 | 14.12 | 14.01 | 14.06 | 51,772 | -0.05(-0.35%) |
Apr 15, 2016 | 14.17 | 14.23 | 14.10 | 14.11 | 65,710 | -0.13(-0.91%) |
Apr 14, 2016 | 14.30 | 14.30 | 14.18 | 14.24 | 109,113 | -0.11(-0.77%) |
Apr 13, 2016 | 14.29 | 14.37 | 14.25 | 14.35 | 69,065 | +0.28(+1.99%) |
Apr 12, 2016 | 14.07 | 14.09 | 13.86 | 14.07 | 80,855 | -0.06(-0.44%) |
Apr 11, 2016 | 14.20 | 14.30 | 14.13 | 14.13 | 75,769 | -0.02(-0.12%) |
Apr 08, 2016 | 14.15 | 14.21 | 14.11 | 14.15 | 49,326 | +0.15(+1.07%) |
Apr 07, 2016 | 14.13 | 14.15 | 13.92 | 14.00 | 64,834 | -0.05(-0.36%) |
Apr 06, 2016 | 13.86 | 14.11 | 13.85 | 14.05 | 65,022 | +0.16(+1.15%) |
Apr 05, 2016 | 14.00 | 14.05 | 13.89 | 13.89 | 81,345 | -0.47(-3.27%) |
Apr 04, 2016 | 14.55 | 14.62 | 14.34 | 14.36 | 60,111 | -0.01(-0.09%) |
Apr 01, 2016 | 14.10 | 14.38 | 14.09 | 14.37 | 91,952 | +0.12(+0.82%) |
Mar 31, 2016 | 14.32 | 14.34 | 14.21 | 14.26 | 81,090 | -0.09(-0.66%) |
Mar 30, 2016 | 14.32 | 14.44 | 14.30 | 14.35 | 56,316 | +0.22(+1.56%) |
Mar 29, 2016 | 13.87 | 14.14 | 13.85 | 14.13 | 92,707 | +0.39(+2.84%) |
Mar 28, 2016 | 13.88 | 13.88 | 13.74 | 13.74 | 59,390 | -0.04(-0.26%) |
Mar 24, 2016 | 13.78 | 13.78 | 13.78 | 0 | -0.06(-0.46%) | |
Mar 23, 2016 | 13.98 | 13.99 | 13.83 | 13.84 | 85,400 | +0.18(+1.32%) |
Mar 22, 2016 | 13.55 | 13.71 | 13.51 | 13.66 | 77,585 | +0.02(+0.15%) |
Mar 21, 2016 | 13.61 | 13.68 | 13.60 | 13.64 | 39,419 | -0.01(-0.07%) |
Mar 18, 2016 | 13.61 | 13.76 | 13.54 | 13.65 | 53,162 | +0.10(+0.74%) |
Mar 17, 2016 | 13.51 | 13.55 | 13.46 | 13.55 | 99,364 | -0.06(-0.44%) |
Mar 16, 2016 | 13.41 | 13.67 | 13.37 | 13.61 | 82,637 | +0.23(+1.72%) |
Mar 15, 2016 | 13.35 | 13.42 | 13.31 | 13.38 | 51,116 | +0.06(+0.45%) |
Mar 14, 2016 | 13.35 | 13.39 | 13.28 | 13.32 | 95,282 | +0.05(+0.38%) |
Mar 11, 2016 | 13.19 | 13.27 | 13.15 | 13.27 | 165,402 | +0.50(+3.92%) |
Mar 10, 2016 | 12.78 | 12.98 | 12.61 | 12.77 | 152,487 | +0.31(+2.49%) |
Mar 09, 2016 | 12.43 | 12.50 | 12.37 | 12.46 | 53,455 | +0.03(+0.20%) |
Mar 08, 2016 | 12.52 | 12.58 | 12.43 | 12.44 | 72,848 | -0.23(-1.85%) |
Mar 07, 2016 | 12.51 | 12.68 | 12.49 | 12.67 | 104,878 | +0.07(+0.56%) |
Mar 04, 2016 | 12.65 | 12.65 | 12.55 | 12.60 | 157,124 | -0.12(-0.90%) |
Mar 03, 2016 | 12.44 | 12.73 | 12.44 | 12.71 | 55,127 | +0.07(+0.59%) |
Mar 02, 2016 | 12.59 | 12.68 | 12.57 | 12.64 | 145,788 | -0.03(-0.24%) |