Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.28 | 14.55 | 13.98 | 14.00 | 43,352 | -0.27(-1.91%) |
May 27, 2016 | 14.38 | 14.28 | 14.28 | 14.28 | 38,431 | -0.03(-0.20%) |
May 26, 2016 | 14.47 | 14.47 | 13.72 | 14.31 | 52,616 | +0.03(+0.20%) |
May 25, 2016 | 14.75 | 14.86 | 14.04 | 14.28 | 57,033 | -0.48(-3.23%) |
May 24, 2016 | 14.99 | 15.11 | 14.71 | 14.75 | 36,839 | -0.10(-0.66%) |
May 23, 2016 | 14.23 | 15.06 | 14.19 | 14.85 | 44,033 | +0.51(+3.53%) |
May 20, 2016 | 13.82 | 14.52 | 13.79 | 14.34 | 38,997 | +0.72(+5.29%) |
May 19, 2016 | 14.45 | 14.64 | 13.24 | 13.62 | 81,675 | -0.90(-6.17%) |
May 18, 2016 | 14.27 | 14.90 | 14.27 | 14.52 | 22,686 | +0.03(+0.20%) |
May 17, 2016 | 14.95 | 15.06 | 14.41 | 14.49 | 20,813 | -0.29(-1.97%) |
May 16, 2016 | 15.12 | 15.42 | 14.74 | 14.78 | 46,626 | -0.32(-2.13%) |
May 13, 2016 | 15.63 | 15.95 | 15.00 | 15.10 | 33,158 | -0.54(-3.48%) |
May 12, 2016 | 15.98 | 16.20 | 15.61 | 15.65 | 32,774 | -0.19(-1.23%) |
May 11, 2016 | 16.40 | 16.64 | 15.83 | 15.84 | 52,683 | -0.66(-4.01%) |
May 10, 2016 | 16.45 | 16.72 | 16.39 | 16.50 | 37,552 | -0.10(-0.59%) |
May 09, 2016 | 16.84 | 17.23 | 16.43 | 16.60 | 70,786 | -0.78(-4.48%) |
May 06, 2016 | 17.78 | 17.89 | 17.11 | 17.38 | 33,109 | -0.82(-4.49%) |
May 05, 2016 | 18.36 | 18.49 | 17.91 | 18.20 | 27,945 | -0.15(-0.80%) |
May 04, 2016 | 17.94 | 18.38 | 17.70 | 18.34 | 35,527 | +0.32(+1.78%) |
May 03, 2016 | 18.19 | 18.68 | 17.55 | 18.02 | 40,397 | -0.38(-2.06%) |
May 02, 2016 | 18.32 | 18.70 | 18.18 | 18.40 | 49,847 | -0.18(-0.94%) |
Apr 29, 2016 | 17.78 | 18.63 | 17.78 | 18.58 | 44,946 | +0.79(+4.43%) |
Apr 28, 2016 | 17.88 | 18.01 | 17.67 | 17.79 | 29,268 | -0.10(-0.54%) |
Apr 27, 2016 | 18.13 | 18.15 | 17.63 | 17.89 | 34,617 | -0.22(-1.24%) |
Apr 26, 2016 | 17.69 | 18.18 | 17.17 | 18.11 | 63,401 | +0.42(+2.36%) |
Apr 25, 2016 | 17.99 | 17.99 | 17.16 | 17.69 | 41,754 | -0.27(-1.52%) |
Apr 22, 2016 | 18.07 | 18.48 | 17.65 | 17.96 | 48,378 | -0.07(-0.38%) |
Apr 21, 2016 | 17.82 | 18.20 | 17.66 | 18.03 | 33,734 | +0.27(+1.53%) |
Apr 20, 2016 | 17.57 | 17.85 | 17.56 | 17.76 | 58,988 | +0.05(+0.27%) |
Apr 19, 2016 | 17.66 | 18.38 | 17.59 | 17.71 | 52,623 | +0.11(+0.61%) |
Apr 18, 2016 | 17.68 | 17.72 | 17.32 | 17.60 | 43,063 | -0.08(-0.44%) |
Apr 15, 2016 | 17.52 | 17.74 | 17.27 | 17.68 | 90,902 | +0.08(+0.44%) |
Apr 14, 2016 | 16.55 | 17.97 | 16.40 | 17.60 | 168,783 | +0.88(+5.24%) |
Apr 13, 2016 | 16.41 | 16.96 | 16.33 | 16.73 | 81,359 | +0.54(+3.31%) |
Apr 12, 2016 | 15.34 | 16.48 | 15.30 | 16.19 | 81,808 | +0.90(+5.89%) |
Apr 11, 2016 | 15.04 | 15.50 | 15.04 | 15.29 | 44,131 | +0.54(+3.67%) |
Apr 08, 2016 | 14.71 | 14.98 | 14.56 | 14.75 | 49,262 | +0.04(+0.26%) |
Apr 07, 2016 | 14.39 | 14.71 | 14.33 | 14.71 | 37,105 | +0.33(+2.29%) |
Apr 06, 2016 | 13.88 | 14.50 | 13.84 | 14.38 | 35,202 | +0.50(+3.63%) |
Apr 05, 2016 | 13.40 | 13.88 | 13.40 | 13.88 | 109,721 | +0.40(+2.94%) |
Apr 04, 2016 | 13.41 | 13.80 | 13.39 | 13.48 | 34,990 | -0.02(-0.14%) |
Apr 01, 2016 | 13.40 | 13.70 | 13.39 | 13.50 | 27,599 | +0.04(+0.29%) |
Mar 31, 2016 | 13.55 | 13.92 | 13.45 | 13.46 | 31,734 | -0.11(-0.78%) |
Mar 30, 2016 | 13.94 | 13.94 | 13.52 | 13.57 | 32,122 | -0.42(-2.98%) |
Mar 29, 2016 | 13.53 | 14.21 | 13.44 | 13.99 | 82,779 | +0.40(+2.92%) |
Mar 28, 2016 | 13.07 | 13.73 | 13.07 | 13.59 | 56,446 | +0.42(+3.16%) |
Mar 24, 2016 | 12.67 | 13.17 | 13.17 | 13.17 | 33,163 | +0.43(+3.34%) |
Mar 23, 2016 | 12.50 | 12.78 | 12.50 | 12.75 | 23,947 | -0.02(-0.15%) |
Mar 22, 2016 | 12.13 | 12.78 | 12.13 | 12.77 | 42,890 | +0.31(+2.49%) |
Mar 21, 2016 | 12.19 | 12.73 | 12.10 | 12.46 | 36,329 | +0.22(+1.82%) |
Mar 18, 2016 | 12.97 | 13.06 | 12.16 | 12.23 | 46,821 | -0.76(-5.88%) |
Mar 17, 2016 | 12.83 | 13.06 | 12.76 | 13.00 | 24,046 | +0.20(+1.59%) |
Mar 16, 2016 | 12.54 | 12.93 | 12.45 | 12.80 | 15,074 | +0.54(+4.42%) |
Mar 15, 2016 | 12.33 | 12.49 | 12.17 | 12.25 | 13,757 | -0.24(-1.94%) |
Mar 14, 2016 | 12.32 | 12.61 | 12.15 | 12.50 | 16,308 | +0.19(+1.57%) |
Mar 11, 2016 | 12.40 | 12.40 | 12.19 | 12.30 | 26,101 | -0.05(-0.39%) |
Mar 10, 2016 | 12.33 | 12.43 | 12.17 | 12.35 | 23,764 | -0.01(-0.08%) |
Mar 09, 2016 | 12.34 | 12.52 | 12.34 | 12.36 | 24,953 | +0.17(+1.43%) |
Mar 08, 2016 | 12.10 | 12.23 | 12.10 | 12.19 | 13,330 | +0.08(+0.64%) |
Mar 07, 2016 | 12.09 | 12.37 | 12.00 | 12.11 | 26,834 | +0.17(+1.46%) |
Mar 04, 2016 | 11.81 | 11.98 | 11.42 | 11.93 | 66,465 | -0.13(-1.04%) |
Mar 03, 2016 | 12.21 | 12.53 | 12.03 | 12.06 | 10,897 | -0.23(-1.89%) |
Mar 02, 2016 | 12.10 | 12.46 | 11.98 | 12.29 | 36,760 | +0.19(+1.60%) |