Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.25 | 16.70 | 16.25 | 16.70 | 508 | +0.07(+0.42%) |
May 27, 2016 | 16.70 | 16.63 | 16.63 | 16.63 | 2,000 | +0.18(+1.09%) |
May 26, 2016 | 16.50 | 16.50 | 16.41 | 16.45 | 4,142 | +0.18(+1.13%) |
May 25, 2016 | 16.20 | 16.43 | 16.20 | 16.27 | 474 | +0.17(+1.03%) |
May 24, 2016 | 16.80 | 16.80 | 16.10 | 16.10 | 920 | -0.08(-0.49%) |
May 23, 2016 | 16.35 | 16.43 | 16.15 | 16.18 | 1,609 | -0.17(-1.04%) |
May 20, 2016 | 16.20 | 16.48 | 16.20 | 16.35 | 2,599 | +0.23(+1.44%) |
May 19, 2016 | 16.19 | 16.19 | 16.03 | 16.12 | 1,423 | -0.03(-0.20%) |
May 18, 2016 | 16.23 | 16.23 | 16.15 | 16.15 | 1,228 | -0.06(-0.37%) |
May 17, 2016 | 16.39 | 16.60 | 16.21 | 16.21 | 4,766 | -0.18(-1.09%) |
May 16, 2016 | 16.28 | 16.50 | 16.26 | 16.39 | 1,588 | +0.23(+1.44%) |
May 13, 2016 | 16.06 | 16.16 | 16.05 | 16.16 | 1,000 | -0.34(-2.09%) |
May 12, 2016 | 16.50 | 16.50 | 16.50 | 16.50 | 2,257 | -0.07(-0.42%) |
May 11, 2016 | 16.11 | 17.01 | 16.06 | 16.57 | 7,998 | +0.32(+1.97%) |
May 10, 2016 | 16.04 | 16.25 | 16.04 | 16.25 | 600 | +0.24(+1.50%) |
May 09, 2016 | 16.00 | 16.08 | 16.00 | 16.01 | 2,544 | -0.23(-1.42%) |
May 06, 2016 | 15.75 | 16.25 | 15.75 | 16.24 | 1,577 | +0.12(+0.74%) |
May 05, 2016 | 16.12 | 16.12 | 15.92 | 16.12 | 1,354 | -0.00(-0.02%) |
May 04, 2016 | 15.29 | 16.12 | 15.29 | 16.12 | 1,335 | +0.29(+1.85%) |
May 03, 2016 | 15.83 | 15.83 | 15.83 | 15.83 | 250 | -0.10(-0.63%) |
May 02, 2016 | 15.45 | 16.25 | 15.45 | 15.93 | 9,712 | +0.46(+2.97%) |
Apr 29, 2016 | 15.72 | 15.80 | 15.20 | 15.47 | 10,965 | -0.52(-3.25%) |
Apr 28, 2016 | 16.26 | 16.26 | 15.83 | 15.99 | 13,478 | -0.02(-0.12%) |
Apr 27, 2016 | 16.50 | 16.51 | 16.01 | 16.01 | 6,146 | -0.49(-2.97%) |
Apr 26, 2016 | 16.61 | 16.61 | 16.49 | 16.50 | 4,352 | -0.04(-0.24%) |
Apr 25, 2016 | 16.63 | 16.70 | 16.50 | 16.54 | 6,426 | -0.02(-0.12%) |
Apr 22, 2016 | 16.86 | 16.99 | 16.55 | 16.56 | 6,832 | -0.34(-2.01%) |
Apr 21, 2016 | 16.94 | 16.94 | 16.85 | 16.90 | 4,897 | +0.01(+0.06%) |
Apr 20, 2016 | 16.68 | 16.75 | 16.39 | 16.89 | 16,009 | +0.20(+1.20%) |
Apr 19, 2016 | 16.50 | 16.75 | 16.48 | 16.69 | 11,865 | +0.17(+1.03%) |
Apr 18, 2016 | 16.28 | 16.84 | 15.96 | 16.52 | 14,597 | +0.46(+2.86%) |
Apr 15, 2016 | 16.00 | 16.49 | 15.97 | 16.06 | 19,073 | +0.06(+0.38%) |
Apr 14, 2016 | 16.67 | 16.75 | 15.80 | 16.00 | 11,349 | -0.47(-2.83%) |
Apr 13, 2016 | 16.40 | 16.75 | 16.12 | 16.46 | 24,957 | +0.07(+0.40%) |
Apr 12, 2016 | 15.20 | 16.40 | 14.89 | 16.40 | 56,632 | +1.29(+8.54%) |
Apr 11, 2016 | 15.25 | 15.91 | 15.11 | 15.11 | 7,247 | +0.18(+1.20%) |
Apr 08, 2016 | 14.75 | 14.96 | 14.75 | 14.93 | 1,948 | +0.02(+0.14%) |
Apr 07, 2016 | 14.82 | 14.91 | 14.82 | 14.91 | 387 | +0.08(+0.54%) |
Apr 06, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 288 | -0.01(-0.07%) |
Apr 05, 2016 | 14.84 | 15.00 | 14.82 | 14.84 | 5,046 | -0.01(-0.04%) |
Apr 04, 2016 | 14.40 | 14.85 | 14.40 | 14.85 | 709 | +0.30(+2.03%) |
Apr 01, 2016 | 15.00 | 15.00 | 14.55 | 14.55 | 1,289 | -0.42(-2.81%) |
Mar 31, 2016 | 14.17 | 14.97 | 14.17 | 14.97 | 1,833 | +0.21(+1.42%) |
Mar 30, 2016 | 14.53 | 14.76 | 14.51 | 14.76 | 6,701 | -0.03(-0.20%) |
Mar 29, 2016 | 15.00 | 15.25 | 14.78 | 14.79 | 1,271 | -0.13(-0.87%) |
Mar 28, 2016 | 14.00 | 15.00 | 14.00 | 14.92 | 14,716 | +0.92(+6.57%) |
Mar 24, 2016 | 13.86 | 14.00 | 14.00 | 14.00 | 6,300 | +0.15(+1.08%) |
Mar 23, 2016 | 13.95 | 13.95 | 13.85 | 13.85 | 903 | +0.02(+0.15%) |
Mar 22, 2016 | 13.90 | 13.95 | 13.83 | 13.83 | 3,384 | -0.02(-0.14%) |
Mar 21, 2016 | 13.70 | 13.89 | 13.70 | 13.85 | 916 | +0.14(+1.02%) |
Mar 18, 2016 | 13.78 | 13.90 | 13.70 | 13.71 | 6,599 | +0.26(+1.93%) |
Mar 17, 2016 | 13.80 | 13.80 | 13.45 | 13.45 | 2,907 | -0.23(-1.68%) |
Mar 16, 2016 | 13.92 | 13.92 | 13.65 | 13.68 | 12,034 | -0.26(-1.87%) |
Mar 15, 2016 | 13.98 | 14.00 | 13.91 | 13.94 | 1,435 | +0.02(+0.11%) |
Mar 14, 2016 | 13.92 | 13.92 | 13.92 | 13.92 | 234 | +0.12(+0.90%) |
Mar 11, 2016 | 13.80 | 14.00 | 13.80 | 13.80 | 5,622 | +0.00(+0.00%) |
Mar 10, 2016 | 13.84 | 13.84 | 13.80 | 13.80 | 440 | +0.00(+0.00%) |
Mar 09, 2016 | 13.65 | 14.00 | 13.64 | 13.80 | 4,438 | +0.29(+2.15%) |
Mar 08, 2016 | 13.45 | 13.78 | 13.45 | 13.51 | 3,371 | -0.19(-1.39%) |
Mar 07, 2016 | 13.67 | 13.70 | 13.53 | 13.70 | 4,452 | -0.10(-0.72%) |
Mar 04, 2016 | 13.66 | 13.85 | 13.66 | 13.80 | 11,755 | +0.34(+2.53%) |
Mar 03, 2016 | 13.83 | 14.19 | 13.46 | 13.46 | 15,242 | -0.25(-1.83%) |
Mar 02, 2016 | 13.75 | 13.83 | 13.71 | 13.71 | 2,116 | +0.01(+0.08%) |