Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.99 | 16.14 | 15.77 | 16.13 | 65,038 | +0.07(+0.44%) |
May 27, 2016 | 15.67 | 16.05 | 16.05 | 16.05 | 40,587 | +0.50(+3.21%) |
May 26, 2016 | 15.90 | 16.04 | 15.54 | 15.55 | 41,826 | -0.22(-1.41%) |
May 25, 2016 | 16.21 | 16.49 | 15.69 | 15.78 | 31,687 | -0.44(-2.70%) |
May 24, 2016 | 15.91 | 16.25 | 15.88 | 16.21 | 43,453 | +0.47(+3.00%) |
May 23, 2016 | 15.40 | 15.87 | 15.40 | 15.74 | 45,084 | +0.44(+2.86%) |
May 20, 2016 | 15.10 | 15.43 | 15.10 | 15.30 | 34,894 | +0.27(+1.78%) |
May 19, 2016 | 15.08 | 15.25 | 14.95 | 15.04 | 55,795 | -0.12(-0.76%) |
May 18, 2016 | 15.07 | 15.30 | 14.53 | 15.15 | 27,135 | -0.11(-0.70%) |
May 17, 2016 | 15.48 | 15.68 | 14.89 | 15.26 | 72,150 | -0.27(-1.72%) |
May 16, 2016 | 15.76 | 15.76 | 15.46 | 15.53 | 75,329 | -0.09(-0.57%) |
May 13, 2016 | 15.55 | 15.83 | 14.08 | 15.62 | 56,441 | -0.05(-0.34%) |
May 12, 2016 | 15.39 | 15.83 | 15.23 | 15.67 | 60,248 | +0.12(+0.80%) |
May 11, 2016 | 15.14 | 15.56 | 14.98 | 15.55 | 44,190 | +0.34(+2.23%) |
May 10, 2016 | 14.99 | 15.33 | 14.67 | 15.21 | 83,250 | +0.12(+0.77%) |
May 09, 2016 | 15.10 | 15.39 | 15.05 | 15.09 | 106,697 | -0.19(-1.23%) |
May 06, 2016 | 14.76 | 15.30 | 13.94 | 15.28 | 178,288 | +0.20(+1.30%) |
May 05, 2016 | 15.24 | 15.24 | 14.95 | 15.08 | 47,006 | +0.03(+0.18%) |
May 04, 2016 | 15.05 | 15.39 | 14.95 | 15.06 | 67,630 | -0.09(-0.59%) |
May 03, 2016 | 14.83 | 15.21 | 14.75 | 15.14 | 66,226 | +0.11(+0.71%) |
May 02, 2016 | 14.68 | 15.09 | 14.56 | 15.04 | 52,824 | +0.18(+1.20%) |
Apr 29, 2016 | 14.56 | 14.94 | 14.54 | 14.86 | 48,578 | +0.22(+1.52%) |
Apr 28, 2016 | 14.66 | 14.96 | 14.45 | 14.64 | 37,663 | -0.19(-1.26%) |
Apr 27, 2016 | 14.11 | 14.88 | 13.98 | 14.82 | 37,435 | +0.02(+0.12%) |
Apr 26, 2016 | 14.92 | 14.94 | 14.55 | 14.81 | 44,754 | -0.09(-0.60%) |
Apr 25, 2016 | 14.47 | 14.92 | 14.27 | 14.89 | 43,882 | +0.24(+1.64%) |
Apr 22, 2016 | 14.25 | 14.75 | 12.83 | 14.65 | 43,229 | +0.45(+3.14%) |
Apr 21, 2016 | 14.12 | 14.27 | 14.01 | 14.21 | 75,557 | +0.04(+0.31%) |
Apr 20, 2016 | 13.88 | 14.33 | 13.88 | 14.16 | 20,790 | +0.01(+0.06%) |
Apr 19, 2016 | 14.20 | 14.24 | 14.07 | 14.15 | 43,861 | +0.09(+0.63%) |
Apr 18, 2016 | 13.74 | 14.20 | 13.70 | 14.07 | 41,419 | +0.12(+0.83%) |
Apr 15, 2016 | 13.68 | 14.09 | 13.68 | 13.95 | 20,045 | +0.20(+1.43%) |
Apr 14, 2016 | 13.19 | 13.86 | 12.96 | 13.75 | 64,451 | +0.54(+4.05%) |
Apr 13, 2016 | 12.38 | 13.34 | 12.38 | 13.22 | 75,641 | +0.99(+8.10%) |
Apr 12, 2016 | 12.41 | 12.59 | 12.17 | 12.23 | 82,111 | -0.16(-1.29%) |
Apr 11, 2016 | 12.70 | 13.30 | 12.34 | 12.39 | 62,495 | -0.08(-0.64%) |
Apr 08, 2016 | 12.13 | 12.66 | 12.13 | 12.47 | 65,859 | +0.54(+4.54%) |
Apr 07, 2016 | 12.53 | 12.53 | 11.81 | 11.93 | 357,804 | -0.68(-5.42%) |
Apr 06, 2016 | 12.38 | 12.71 | 12.05 | 12.61 | 43,452 | +0.29(+2.38%) |
Apr 05, 2016 | 13.15 | 13.16 | 12.29 | 12.32 | 61,397 | -0.99(-7.47%) |
Apr 04, 2016 | 13.51 | 13.51 | 13.21 | 13.31 | 32,095 | -0.05(-0.40%) |
Apr 01, 2016 | 12.87 | 13.45 | 12.87 | 13.36 | 30,081 | +0.41(+3.15%) |
Mar 31, 2016 | 13.13 | 13.31 | 12.95 | 12.96 | 37,910 | -0.18(-1.35%) |
Mar 30, 2016 | 13.01 | 13.22 | 12.90 | 13.13 | 48,877 | +0.16(+1.23%) |
Mar 29, 2016 | 12.56 | 13.12 | 12.46 | 12.97 | 67,246 | +0.32(+2.52%) |
Mar 28, 2016 | 13.03 | 13.03 | 12.58 | 12.65 | 35,957 | -0.22(-1.72%) |
Mar 24, 2016 | 12.04 | 12.88 | 12.88 | 12.88 | 86,887 | +0.73(+5.99%) |
Mar 23, 2016 | 12.09 | 12.25 | 11.98 | 12.15 | 40,823 | -0.02(-0.15%) |
Mar 22, 2016 | 12.56 | 12.56 | 12.08 | 12.17 | 34,015 | -0.45(-3.59%) |
Mar 21, 2016 | 12.93 | 13.18 | 12.60 | 12.62 | 34,876 | -0.42(-3.20%) |
Mar 18, 2016 | 12.80 | 13.06 | 12.77 | 13.04 | 106,116 | +0.35(+2.73%) |
Mar 17, 2016 | 12.13 | 12.77 | 12.13 | 12.69 | 44,247 | +0.42(+3.40%) |
Mar 16, 2016 | 12.32 | 12.52 | 12.25 | 12.27 | 12,152 | -0.18(-1.42%) |
Mar 15, 2016 | 12.75 | 12.78 | 12.40 | 12.45 | 17,182 | -0.31(-2.43%) |
Mar 14, 2016 | 13.11 | 13.29 | 12.72 | 12.76 | 17,325 | -0.37(-2.84%) |
Mar 11, 2016 | 12.91 | 13.16 | 12.79 | 13.13 | 39,118 | +0.30(+2.35%) |
Mar 10, 2016 | 13.19 | 13.51 | 12.74 | 12.83 | 17,594 | -0.36(-2.76%) |
Mar 09, 2016 | 13.33 | 13.44 | 13.07 | 13.20 | 28,557 | -0.11(-0.80%) |
Mar 08, 2016 | 13.53 | 13.83 | 13.28 | 13.30 | 22,453 | -0.28(-2.03%) |
Mar 07, 2016 | 13.39 | 13.87 | 13.36 | 13.58 | 28,411 | +0.04(+0.33%) |
Mar 04, 2016 | 13.67 | 13.67 | 13.52 | 13.53 | 32,872 | -0.17(-1.23%) |
Mar 03, 2016 | 13.44 | 13.77 | 13.31 | 13.70 | 21,194 | +0.20(+1.45%) |
Mar 02, 2016 | 13.27 | 13.51 | 13.26 | 13.51 | 18,988 | +0.06(+0.46%) |