Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.38 | 16.24 | 15.34 | 16.17 | 144,547 | +0.83(+5.41%) |
May 27, 2016 | 15.40 | 15.34 | 15.34 | 15.34 | 83,100 | +0.05(+0.33%) |
May 26, 2016 | 14.25 | 15.75 | 14.25 | 15.29 | 178,666 | -0.16(-1.04%) |
May 25, 2016 | 15.15 | 15.76 | 15.15 | 15.45 | 52,810 | +0.01(+0.06%) |
May 24, 2016 | 14.57 | 16.04 | 14.45 | 15.44 | 115,166 | +0.93(+6.41%) |
May 23, 2016 | 14.11 | 14.85 | 14.11 | 14.51 | 62,992 | +0.41(+2.91%) |
May 20, 2016 | 13.44 | 14.25 | 13.16 | 14.10 | 78,642 | +0.80(+6.02%) |
May 19, 2016 | 13.43 | 13.83 | 12.86 | 13.30 | 47,496 | -0.19(-1.41%) |
May 18, 2016 | 13.43 | 13.89 | 13.20 | 13.49 | 61,324 | -0.02(-0.15%) |
May 17, 2016 | 13.78 | 14.25 | 12.27 | 13.51 | 66,662 | -0.28(-2.03%) |
May 16, 2016 | 13.13 | 13.94 | 13.13 | 13.79 | 48,609 | +0.77(+5.91%) |
May 13, 2016 | 13.10 | 13.39 | 12.79 | 13.02 | 50,530 | +0.34(+2.68%) |
May 12, 2016 | 13.17 | 13.52 | 12.51 | 12.68 | 41,192 | -0.50(-3.79%) |
May 11, 2016 | 13.01 | 13.69 | 12.82 | 13.18 | 72,757 | +0.15(+1.15%) |
May 10, 2016 | 12.79 | 13.09 | 12.45 | 13.03 | 69,390 | +0.29(+2.28%) |
May 09, 2016 | 12.62 | 13.12 | 12.44 | 12.74 | 38,912 | +0.02(+0.16%) |
May 06, 2016 | 12.89 | 13.00 | 12.44 | 12.72 | 96,523 | -0.25(-1.93%) |
May 05, 2016 | 13.11 | 13.52 | 12.81 | 12.97 | 71,475 | -0.12(-0.92%) |
May 04, 2016 | 13.20 | 13.34 | 13.00 | 13.09 | 91,025 | -0.19(-1.43%) |
May 03, 2016 | 13.50 | 13.94 | 13.00 | 13.28 | 110,671 | -0.34(-2.50%) |
May 02, 2016 | 13.67 | 13.93 | 13.50 | 13.62 | 37,408 | +0.00(+0.00%) |
Apr 29, 2016 | 14.16 | 14.16 | 13.56 | 13.62 | 81,530 | -0.49(-3.47%) |
Apr 28, 2016 | 14.44 | 14.64 | 14.04 | 14.11 | 52,428 | -0.38(-2.62%) |
Apr 27, 2016 | 14.71 | 14.77 | 14.18 | 14.49 | 59,465 | -0.34(-2.29%) |
Apr 26, 2016 | 15.03 | 15.12 | 14.47 | 14.83 | 77,640 | -0.22(-1.46%) |
Apr 25, 2016 | 14.93 | 15.19 | 14.90 | 15.05 | 62,399 | +0.13(+0.87%) |
Apr 22, 2016 | 15.03 | 15.35 | 14.81 | 14.92 | 101,323 | -0.06(-0.40%) |
Apr 21, 2016 | 14.89 | 15.30 | 14.89 | 14.98 | 75,461 | +0.09(+0.60%) |
Apr 20, 2016 | 15.05 | 15.19 | 14.84 | 14.89 | 90,946 | -0.18(-1.19%) |
Apr 19, 2016 | 15.28 | 15.50 | 14.87 | 15.07 | 301,742 | -0.24(-1.57%) |
Apr 18, 2016 | 14.91 | 15.43 | 14.62 | 15.31 | 65,990 | +0.26(+1.73%) |
Apr 15, 2016 | 15.76 | 15.76 | 14.80 | 15.05 | 69,343 | -0.79(-4.99%) |
Apr 14, 2016 | 16.33 | 16.75 | 15.63 | 15.84 | 40,381 | -0.42(-2.58%) |
Apr 13, 2016 | 14.65 | 16.45 | 14.44 | 16.26 | 220,967 | +1.65(+11.29%) |
Apr 12, 2016 | 15.05 | 15.05 | 14.41 | 14.61 | 91,844 | -0.45(-2.99%) |
Apr 11, 2016 | 15.34 | 15.36 | 14.87 | 15.06 | 64,804 | -0.05(-0.33%) |
Apr 08, 2016 | 15.32 | 15.45 | 14.90 | 15.11 | 73,295 | +0.01(+0.07%) |
Apr 07, 2016 | 15.00 | 15.41 | 14.64 | 15.10 | 89,825 | -0.02(-0.13%) |
Apr 06, 2016 | 14.96 | 15.30 | 14.78 | 15.12 | 104,387 | +0.19(+1.27%) |
Apr 05, 2016 | 15.29 | 16.03 | 14.92 | 14.93 | 92,781 | -0.53(-3.43%) |
Apr 04, 2016 | 15.42 | 16.54 | 15.10 | 15.46 | 185,559 | +0.30(+1.98%) |
Apr 01, 2016 | 15.13 | 15.55 | 15.00 | 15.16 | 58,637 | -0.01(-0.07%) |
Mar 31, 2016 | 16.00 | 16.10 | 15.10 | 15.17 | 38,784 | -0.88(-5.48%) |
Mar 30, 2016 | 16.07 | 16.33 | 15.00 | 16.05 | 54,164 | +0.07(+0.44%) |
Mar 29, 2016 | 14.73 | 16.06 | 14.69 | 15.98 | 34,233 | +1.28(+8.71%) |
Mar 28, 2016 | 14.76 | 15.15 | 14.36 | 14.70 | 25,165 | +0.06(+0.41%) |
Mar 24, 2016 | 14.30 | 14.64 | 14.64 | 14.64 | 22,500 | +0.27(+1.88%) |
Mar 23, 2016 | 15.74 | 15.87 | 14.34 | 14.37 | 48,892 | -1.45(-9.17%) |
Mar 22, 2016 | 15.40 | 15.97 | 15.32 | 15.82 | 22,932 | +0.19(+1.22%) |
Mar 21, 2016 | 15.77 | 16.01 | 15.52 | 15.63 | 31,424 | -0.20(-1.26%) |
Mar 18, 2016 | 15.75 | 16.07 | 15.33 | 15.83 | 49,839 | +0.20(+1.28%) |
Mar 17, 2016 | 15.50 | 15.84 | 14.47 | 15.63 | 65,818 | +0.05(+0.32%) |
Mar 16, 2016 | 15.98 | 16.19 | 15.55 | 15.58 | 33,807 | -0.47(-2.93%) |
Mar 15, 2016 | 16.15 | 16.28 | 15.96 | 16.05 | 65,123 | -0.31(-1.89%) |
Mar 14, 2016 | 16.23 | 16.46 | 16.05 | 16.36 | 56,638 | +0.17(+1.05%) |
Mar 11, 2016 | 16.18 | 16.27 | 15.97 | 16.19 | 54,039 | +0.21(+1.31%) |
Mar 10, 2016 | 15.87 | 16.50 | 15.78 | 15.98 | 47,497 | +0.22(+1.40%) |
Mar 09, 2016 | 15.81 | 16.32 | 15.30 | 15.76 | 62,750 | +0.09(+0.57%) |
Mar 08, 2016 | 16.07 | 16.20 | 15.50 | 15.67 | 47,476 | -0.47(-2.91%) |
Mar 07, 2016 | 15.60 | 16.52 | 15.48 | 16.14 | 54,962 | +0.51(+3.26%) |
Mar 04, 2016 | 16.19 | 16.54 | 15.51 | 15.63 | 59,369 | -0.47(-2.92%) |
Mar 03, 2016 | 16.26 | 16.57 | 15.71 | 16.10 | 50,899 | +0.00(+0.00%) |
Mar 02, 2016 | 15.60 | 16.18 | 15.54 | 16.10 | 57,200 | +0.55(+3.54%) |