Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.72 | 16.78 | 16.72 | 16.77 | 1,430 | +0.20(+1.18%) |
May 27, 2016 | 16.58 | 16.58 | 16.58 | 0 | -0.25(-1.46%) | |
May 26, 2016 | 16.73 | 16.83 | 16.73 | 16.82 | 110,491 | -0.07(-0.44%) |
May 25, 2016 | 16.84 | 17.00 | 16.84 | 16.90 | 10,205 | +0.14(+0.84%) |
May 24, 2016 | 16.74 | 16.82 | 16.74 | 16.76 | 2,764 | +0.30(+1.82%) |
May 23, 2016 | 16.62 | 16.62 | 16.38 | 16.46 | 1,740 | -0.12(-0.72%) |
May 20, 2016 | 16.63 | 16.63 | 16.58 | 16.58 | 1,257 | +0.10(+0.61%) |
May 19, 2016 | 16.49 | 16.49 | 16.42 | 16.48 | 1,663 | -0.32(-1.90%) |
May 18, 2016 | 16.96 | 16.96 | 16.80 | 16.80 | 2,030 | -0.13(-0.77%) |
May 17, 2016 | 17.00 | 17.02 | 16.87 | 16.93 | 8,259 | +0.21(+1.29%) |
May 16, 2016 | 16.57 | 16.78 | 16.56 | 16.71 | 20,178 | +0.16(+1.00%) |
May 13, 2016 | 16.62 | 16.62 | 16.55 | 16.55 | 32,225 | -0.18(-1.08%) |
May 12, 2016 | 16.77 | 16.77 | 16.69 | 16.73 | 3,556 | -0.08(-0.48%) |
May 11, 2016 | 16.77 | 16.90 | 16.72 | 16.81 | 9,527 | +0.16(+0.96%) |
May 10, 2016 | 16.45 | 16.65 | 16.45 | 16.65 | 24,860 | +0.20(+1.22%) |
May 09, 2016 | 16.42 | 16.60 | 16.42 | 16.45 | 3,332 | +0.30(+1.86%) |
May 06, 2016 | 16.00 | 16.15 | 16.00 | 16.15 | 42,301 | +0.10(+0.61%) |
May 05, 2016 | 16.09 | 16.09 | 16.05 | 16.05 | 3,271 | +0.03(+0.20%) |
May 04, 2016 | 16.14 | 16.14 | 15.97 | 16.02 | 4,853 | -0.17(-1.05%) |
May 03, 2016 | 16.30 | 16.34 | 16.09 | 16.19 | 8,560 | -0.05(-0.31%) |
May 02, 2016 | 16.22 | 16.27 | 16.16 | 16.24 | 10,132 | +1.35(+9.07%) |
Apr 29, 2016 | 14.81 | 14.89 | 14.81 | 14.89 | 4,383 | +0.15(+1.02%) |
Apr 28, 2016 | 14.57 | 14.80 | 14.55 | 14.74 | 14,945 | -0.57(-3.72%) |
Apr 27, 2016 | 15.27 | 15.31 | 15.27 | 15.31 | 1,553 | +0.24(+1.59%) |
Apr 26, 2016 | 15.05 | 15.07 | 15.05 | 15.07 | 888 | +0.27(+1.82%) |
Apr 25, 2016 | 14.71 | 14.81 | 14.68 | 14.80 | 4,547 | -0.12(-0.80%) |
Apr 22, 2016 | 14.96 | 14.98 | 14.92 | 14.92 | 8,670 | -0.08(-0.53%) |
Apr 21, 2016 | 15.03 | 15.03 | 15.00 | 15.00 | 841 | -0.14(-0.92%) |
Apr 20, 2016 | 15.15 | 15.20 | 15.14 | 15.14 | 3,465 | +0.09(+0.60%) |
Apr 19, 2016 | 15.06 | 15.13 | 15.05 | 15.05 | 1,846 | -0.20(-1.31%) |
Apr 18, 2016 | 15.28 | 15.28 | 15.23 | 15.25 | 3,399 | +0.15(+0.99%) |
Apr 15, 2016 | 15.23 | 15.23 | 15.10 | 15.10 | 2,841 | -0.09(-0.59%) |
Apr 14, 2016 | 15.23 | 15.26 | 15.19 | 15.19 | 25,322 | +0.12(+0.80%) |
Apr 13, 2016 | 15.23 | 15.23 | 15.07 | 15.07 | 1,664 | +0.35(+2.38%) |
Apr 12, 2016 | 14.64 | 14.75 | 14.64 | 14.72 | 10,596 | +0.32(+2.22%) |
Apr 11, 2016 | 14.44 | 14.48 | 14.40 | 14.40 | 6,471 | +0.05(+0.35%) |
Apr 08, 2016 | 14.45 | 14.45 | 14.35 | 14.35 | 1,213 | +0.51(+3.68%) |
Apr 07, 2016 | 13.86 | 13.86 | 13.80 | 13.84 | 2,122 | +0.02(+0.14%) |
Apr 06, 2016 | 13.73 | 13.82 | 13.73 | 13.82 | 2,391 | +0.11(+0.77%) |
Apr 05, 2016 | 13.87 | 13.87 | 13.65 | 13.71 | 390,970 | -0.18(-1.26%) |
Apr 04, 2016 | 13.83 | 13.89 | 13.82 | 13.89 | 1,815 | +0.24(+1.76%) |
Apr 01, 2016 | 13.62 | 13.65 | 13.59 | 13.65 | 3,326 | -0.32(-2.29%) |
Mar 31, 2016 | 14.05 | 14.06 | 13.96 | 13.97 | 7,319 | -0.40(-2.78%) |
Mar 30, 2016 | 14.37 | 14.40 | 14.31 | 14.37 | 5,276 | +0.13(+0.91%) |
Mar 29, 2016 | 14.10 | 14.32 | 14.10 | 14.24 | 8,790 | +0.27(+1.93%) |
Mar 28, 2016 | 14.30 | 14.30 | 13.93 | 13.97 | 9,091 | -0.10(-0.71%) |
Mar 24, 2016 | 14.07 | 14.07 | 14.07 | 0 | +0.19(+1.38%) | |
Mar 23, 2016 | 13.73 | 13.92 | 13.73 | 13.88 | 4,046 | -0.09(-0.66%) |
Mar 22, 2016 | 13.99 | 14.01 | 13.97 | 13.97 | 3,103 | +0.23(+1.64%) |
Mar 21, 2016 | 13.84 | 13.84 | 13.74 | 13.74 | 895 | +0.09(+0.65%) |
Mar 18, 2016 | 13.57 | 13.68 | 13.57 | 13.66 | 13,266 | -0.00(-0.03%) |
Mar 17, 2016 | 13.59 | 13.66 | 13.58 | 13.66 | 3,171 | +0.17(+1.28%) |
Mar 16, 2016 | 13.39 | 13.55 | 13.39 | 13.49 | 7,422 | +0.16(+1.19%) |
Mar 15, 2016 | 13.34 | 13.34 | 13.27 | 13.33 | 3,004 | -0.06(-0.45%) |
Mar 14, 2016 | 13.38 | 13.40 | 13.35 | 13.39 | 7,197 | -0.03(-0.22%) |
Mar 11, 2016 | 13.42 | 13.42 | 13.39 | 13.42 | 5,003 | +0.25(+1.90%) |
Mar 10, 2016 | 13.38 | 13.38 | 13.17 | 13.17 | 5,673 | -0.16(-1.20%) |
Mar 09, 2016 | 13.30 | 13.33 | 13.27 | 13.33 | 6,870 | -0.07(-0.56%) |
Mar 08, 2016 | 13.35 | 13.47 | 13.35 | 13.40 | 3,511 | -0.08(-0.56%) |
Mar 07, 2016 | 13.40 | 13.48 | 13.20 | 13.48 | 8,772 | -0.20(-1.46%) |
Mar 04, 2016 | 13.56 | 13.73 | 13.56 | 13.68 | 4,049 | +0.22(+1.63%) |
Mar 03, 2016 | 13.44 | 13.46 | 13.44 | 13.46 | 1,058 | +0.12(+0.90%) |
Mar 02, 2016 | 13.31 | 13.34 | 13.31 | 13.34 | 3,344 | +0.07(+0.57%) |