Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.08 | 16.09 | 15.90 | 16.00 | 48,465 | -0.05(-0.29%) |
May 27, 2016 | 16.07 | 16.05 | 16.05 | 16.05 | 58,346 | +0.13(+0.82%) |
May 26, 2016 | 16.09 | 16.09 | 15.91 | 15.92 | 67,127 | -0.06(-0.35%) |
May 25, 2016 | 15.94 | 16.11 | 15.85 | 15.98 | 65,576 | +0.08(+0.53%) |
May 24, 2016 | 15.99 | 16.12 | 15.45 | 15.89 | 79,072 | -0.08(-0.53%) |
May 23, 2016 | 15.93 | 16.40 | 15.88 | 15.98 | 108,583 | +0.27(+1.70%) |
May 20, 2016 | 15.36 | 15.98 | 15.36 | 15.71 | 59,399 | +0.36(+2.38%) |
May 19, 2016 | 15.38 | 15.60 | 15.33 | 15.34 | 46,648 | -0.11(-0.73%) |
May 18, 2016 | 15.75 | 15.75 | 15.27 | 15.46 | 70,062 | -0.26(-1.67%) |
May 17, 2016 | 15.87 | 15.97 | 15.62 | 15.72 | 47,942 | -0.17(-1.06%) |
May 16, 2016 | 15.09 | 16.12 | 15.04 | 15.89 | 86,848 | +0.74(+4.88%) |
May 13, 2016 | 15.80 | 15.86 | 15.08 | 15.15 | 150,528 | -0.66(-4.20%) |
May 12, 2016 | 15.74 | 15.90 | 15.52 | 15.81 | 89,548 | +0.18(+1.14%) |
May 11, 2016 | 15.97 | 15.97 | 15.61 | 15.63 | 57,112 | -0.30(-1.88%) |
May 10, 2016 | 15.80 | 16.06 | 15.80 | 15.93 | 61,850 | +0.14(+0.89%) |
May 09, 2016 | 15.88 | 16.26 | 15.76 | 15.79 | 60,803 | -0.08(-0.53%) |
May 06, 2016 | 15.89 | 16.04 | 15.76 | 15.88 | 59,780 | +0.07(+0.47%) |
May 05, 2016 | 16.25 | 16.30 | 15.75 | 15.80 | 82,779 | -0.26(-1.63%) |
May 04, 2016 | 15.99 | 16.27 | 15.87 | 16.06 | 78,356 | +0.03(+0.18%) |
May 03, 2016 | 16.04 | 16.18 | 15.89 | 16.04 | 67,130 | +0.00(+0.00%) |
May 02, 2016 | 16.06 | 16.19 | 15.84 | 16.04 | 76,464 | +0.06(+0.35%) |
Apr 29, 2016 | 16.10 | 16.10 | 15.73 | 15.98 | 56,108 | -0.05(-0.29%) |
Apr 28, 2016 | 16.61 | 16.63 | 15.95 | 16.03 | 89,875 | -0.52(-3.16%) |
Apr 27, 2016 | 16.36 | 16.66 | 16.00 | 16.55 | 162,134 | -0.03(-0.17%) |
Apr 26, 2016 | 15.34 | 16.67 | 15.16 | 16.58 | 302,143 | +1.35(+8.84%) |
Apr 25, 2016 | 15.46 | 15.54 | 15.03 | 15.23 | 271,697 | +0.51(+3.49%) |
Apr 22, 2016 | 13.73 | 14.72 | 13.66 | 14.72 | 134,666 | +1.01(+7.37%) |
Apr 21, 2016 | 13.83 | 13.84 | 13.58 | 13.71 | 70,928 | -0.10(-0.74%) |
Apr 20, 2016 | 13.40 | 13.94 | 13.32 | 13.81 | 71,234 | +0.34(+2.50%) |
Apr 19, 2016 | 13.35 | 13.51 | 13.22 | 13.47 | 27,847 | +0.20(+1.48%) |
Apr 18, 2016 | 13.27 | 13.38 | 13.14 | 13.28 | 31,449 | +0.10(+0.78%) |
Apr 15, 2016 | 13.28 | 13.41 | 13.15 | 13.17 | 17,032 | -0.08(-0.64%) |
Apr 14, 2016 | 13.13 | 13.59 | 13.13 | 13.26 | 51,276 | +0.15(+1.14%) |
Apr 13, 2016 | 13.02 | 13.30 | 12.95 | 13.11 | 110,825 | +0.16(+1.23%) |
Apr 12, 2016 | 12.97 | 13.05 | 12.89 | 12.95 | 36,652 | +0.02(+0.14%) |
Apr 11, 2016 | 12.92 | 13.06 | 12.83 | 12.93 | 44,580 | +0.04(+0.29%) |
Apr 08, 2016 | 13.01 | 13.07 | 12.83 | 12.89 | 24,540 | -0.04(-0.29%) |
Apr 07, 2016 | 13.00 | 13.18 | 12.89 | 12.93 | 22,372 | -0.08(-0.65%) |
Apr 06, 2016 | 13.02 | 13.28 | 12.96 | 13.02 | 21,044 | +0.01(+0.07%) |
Apr 05, 2016 | 13.04 | 13.06 | 12.95 | 13.01 | 16,853 | -0.03(-0.22%) |
Apr 04, 2016 | 13.16 | 13.19 | 12.95 | 13.03 | 38,558 | -0.15(-1.13%) |
Apr 01, 2016 | 13.41 | 13.54 | 13.05 | 13.18 | 41,905 | -0.32(-2.35%) |
Mar 31, 2016 | 13.35 | 13.59 | 13.11 | 13.50 | 75,824 | +0.17(+1.26%) |
Mar 30, 2016 | 13.05 | 13.40 | 13.01 | 13.33 | 77,864 | +0.39(+3.03%) |
Mar 29, 2016 | 12.97 | 13.06 | 12.87 | 12.94 | 43,582 | -0.03(-0.22%) |
Mar 28, 2016 | 12.86 | 13.04 | 12.75 | 12.97 | 88,240 | +0.33(+2.59%) |
Mar 24, 2016 | 12.75 | 12.64 | 12.64 | 12.64 | 42,994 | -0.11(-0.88%) |
Mar 23, 2016 | 12.48 | 12.77 | 12.48 | 12.75 | 34,519 | +0.29(+2.33%) |
Mar 22, 2016 | 12.72 | 12.79 | 12.45 | 12.46 | 86,245 | -0.31(-2.42%) |
Mar 21, 2016 | 13.00 | 13.28 | 12.67 | 12.77 | 90,712 | -0.19(-1.44%) |
Mar 18, 2016 | 13.02 | 13.13 | 12.95 | 12.96 | 36,055 | -0.06(-0.43%) |
Mar 17, 2016 | 13.20 | 13.41 | 12.97 | 13.02 | 79,596 | +0.08(+0.65%) |
Mar 16, 2016 | 12.81 | 13.06 | 12.80 | 12.93 | 65,447 | +0.12(+0.95%) |
Mar 15, 2016 | 13.20 | 13.20 | 12.72 | 12.81 | 107,757 | -0.39(-2.97%) |
Mar 14, 2016 | 13.25 | 13.28 | 13.15 | 13.20 | 44,910 | +0.02(+0.14%) |
Mar 11, 2016 | 13.28 | 13.40 | 13.11 | 13.18 | 40,616 | -0.01(-0.07%) |
Mar 10, 2016 | 13.52 | 13.62 | 13.13 | 13.19 | 50,423 | -0.26(-1.95%) |
Mar 09, 2016 | 13.48 | 13.59 | 13.37 | 13.45 | 43,450 | +0.07(+0.49%) |
Mar 08, 2016 | 13.38 | 13.53 | 13.30 | 13.39 | 73,220 | +0.01(+0.07%) |
Mar 07, 2016 | 13.47 | 13.65 | 13.32 | 13.38 | 32,284 | -0.07(-0.56%) |
Mar 04, 2016 | 13.48 | 13.57 | 13.38 | 13.45 | 63,957 | +0.02(+0.14%) |
Mar 03, 2016 | 13.53 | 13.62 | 13.40 | 13.44 | 47,316 | -0.03(-0.21%) |
Mar 02, 2016 | 13.32 | 13.64 | 13.32 | 13.46 | 49,453 | +0.16(+1.20%) |