Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.26 | 14.54 | 14.20 | 14.46 | 889,059 | +0.27(+1.91%) |
May 27, 2016 | 14.24 | 14.19 | 14.19 | 14.19 | 410,873 | -0.07(-0.52%) |
May 26, 2016 | 14.41 | 14.43 | 14.23 | 14.26 | 283,626 | -0.12(-0.85%) |
May 25, 2016 | 14.37 | 14.43 | 14.29 | 14.39 | 455,817 | +0.07(+0.47%) |
May 24, 2016 | 14.02 | 14.35 | 13.97 | 14.32 | 433,828 | +0.36(+2.58%) |
May 23, 2016 | 13.95 | 14.03 | 13.88 | 13.96 | 366,868 | +0.04(+0.29%) |
May 20, 2016 | 13.73 | 13.95 | 13.59 | 13.92 | 421,843 | +0.29(+2.14%) |
May 19, 2016 | 13.67 | 13.97 | 13.43 | 13.63 | 486,636 | -0.09(-0.64%) |
May 18, 2016 | 13.51 | 13.78 | 13.44 | 13.72 | 584,271 | +0.16(+1.15%) |
May 17, 2016 | 13.68 | 13.83 | 13.43 | 13.56 | 860,311 | -0.14(-1.04%) |
May 16, 2016 | 13.57 | 13.76 | 13.53 | 13.70 | 706,726 | +0.13(+0.95%) |
May 13, 2016 | 13.59 | 13.73 | 13.45 | 13.57 | 658,345 | -0.03(-0.25%) |
May 12, 2016 | 13.91 | 14.03 | 13.51 | 13.61 | 658,020 | -0.30(-2.15%) |
May 11, 2016 | 13.93 | 14.08 | 13.90 | 13.91 | 539,405 | -0.07(-0.53%) |
May 10, 2016 | 13.80 | 14.00 | 13.79 | 13.98 | 459,990 | +0.18(+1.28%) |
May 09, 2016 | 13.66 | 13.90 | 13.63 | 13.80 | 507,843 | +0.17(+1.24%) |
May 06, 2016 | 13.67 | 13.70 | 13.44 | 13.63 | 722,222 | -0.05(-0.40%) |
May 05, 2016 | 14.04 | 14.20 | 13.56 | 13.69 | 1,041,792 | -0.34(-2.42%) |
May 04, 2016 | 14.01 | 14.19 | 13.90 | 14.03 | 529,526 | -0.08(-0.58%) |
May 03, 2016 | 14.49 | 14.55 | 14.07 | 14.11 | 770,623 | -0.56(-3.84%) |
May 02, 2016 | 14.72 | 14.77 | 14.52 | 14.67 | 636,714 | +0.01(+0.09%) |
Apr 29, 2016 | 14.96 | 14.96 | 14.49 | 14.66 | 521,039 | -0.37(-2.48%) |
Apr 28, 2016 | 15.07 | 15.21 | 14.96 | 15.03 | 465,150 | -0.12(-0.76%) |
Apr 27, 2016 | 14.87 | 15.23 | 14.85 | 15.15 | 565,120 | +0.23(+1.55%) |
Apr 26, 2016 | 14.85 | 14.99 | 14.77 | 14.92 | 298,815 | +0.10(+0.69%) |
Apr 25, 2016 | 15.03 | 15.07 | 14.69 | 14.81 | 380,204 | -0.28(-1.89%) |
Apr 22, 2016 | 15.09 | 15.23 | 14.94 | 15.10 | 501,660 | +0.07(+0.45%) |
Apr 21, 2016 | 14.98 | 15.11 | 14.92 | 15.03 | 335,315 | -0.01(-0.09%) |
Apr 20, 2016 | 15.09 | 15.15 | 14.98 | 15.04 | 240,511 | -0.05(-0.36%) |
Apr 19, 2016 | 15.08 | 15.36 | 15.04 | 15.10 | 705,975 | +0.03(+0.23%) |
Apr 18, 2016 | 14.94 | 15.13 | 14.79 | 15.07 | 415,841 | +0.00(+0.00%) |
Apr 15, 2016 | 15.10 | 15.21 | 15.01 | 15.07 | 702,329 | -0.05(-0.36%) |
Apr 14, 2016 | 15.17 | 15.17 | 15.07 | 15.12 | 581,899 | -0.10(-0.67%) |
Apr 13, 2016 | 14.89 | 15.22 | 14.77 | 15.22 | 446,501 | +0.45(+3.08%) |
Apr 12, 2016 | 14.64 | 14.81 | 14.61 | 14.77 | 413,917 | +0.12(+0.83%) |
Apr 11, 2016 | 14.78 | 14.88 | 14.57 | 14.64 | 370,148 | -0.04(-0.28%) |
Apr 08, 2016 | 14.60 | 14.80 | 14.51 | 14.69 | 363,139 | +0.23(+1.60%) |
Apr 07, 2016 | 14.66 | 14.72 | 14.30 | 14.45 | 435,829 | -0.33(-2.25%) |
Apr 06, 2016 | 14.64 | 14.87 | 14.61 | 14.79 | 523,463 | +0.14(+0.97%) |
Apr 05, 2016 | 14.58 | 14.70 | 14.52 | 14.64 | 400,531 | -0.09(-0.64%) |
Apr 04, 2016 | 14.83 | 14.92 | 14.69 | 14.74 | 458,386 | -0.11(-0.73%) |
Apr 01, 2016 | 14.69 | 14.89 | 14.62 | 14.85 | 441,857 | -0.01(-0.05%) |
Mar 31, 2016 | 14.71 | 14.89 | 14.66 | 14.86 | 441,496 | +0.14(+0.92%) |
Mar 30, 2016 | 14.82 | 14.84 | 14.63 | 14.72 | 589,726 | +0.05(+0.37%) |
Mar 29, 2016 | 14.29 | 14.71 | 14.20 | 14.67 | 585,856 | +0.40(+2.81%) |
Mar 28, 2016 | 14.23 | 14.49 | 14.02 | 14.26 | 652,130 | +0.08(+0.57%) |
Mar 24, 2016 | 13.93 | 14.18 | 14.18 | 14.18 | 527,732 | +0.09(+0.62%) |
Mar 23, 2016 | 14.54 | 14.59 | 14.09 | 14.10 | 589,234 | -0.44(-3.06%) |
Mar 22, 2016 | 14.14 | 14.57 | 14.08 | 14.54 | 506,130 | +0.30(+2.08%) |
Mar 21, 2016 | 14.30 | 14.37 | 14.18 | 14.24 | 566,870 | -0.06(-0.42%) |
Mar 18, 2016 | 14.46 | 14.59 | 14.18 | 14.31 | 1,686,081 | -0.10(-0.70%) |
Mar 17, 2016 | 14.21 | 14.55 | 14.11 | 14.41 | 1,329,288 | +0.21(+1.47%) |
Mar 16, 2016 | 13.89 | 14.23 | 13.83 | 14.20 | 690,141 | +0.23(+1.64%) |
Mar 15, 2016 | 14.31 | 14.31 | 13.97 | 13.97 | 612,545 | -0.42(-2.90%) |
Mar 14, 2016 | 14.75 | 14.82 | 14.38 | 14.39 | 631,210 | -0.42(-2.82%) |
Mar 11, 2016 | 14.28 | 14.82 | 14.25 | 14.80 | 698,297 | +0.75(+5.37%) |
Mar 10, 2016 | 14.37 | 14.68 | 13.97 | 14.05 | 892,659 | -0.16(-1.14%) |
Mar 09, 2016 | 13.89 | 14.23 | 13.75 | 14.21 | 506,635 | +0.43(+3.13%) |
Mar 08, 2016 | 14.49 | 14.58 | 13.78 | 13.78 | 739,468 | -0.46(-3.26%) |
Mar 07, 2016 | 14.02 | 14.25 | 13.93 | 14.24 | 791,237 | +0.07(+0.52%) |
Mar 04, 2016 | 13.75 | 14.22 | 13.67 | 14.17 | 628,046 | +0.44(+3.19%) |
Mar 03, 2016 | 13.35 | 13.89 | 13.34 | 13.73 | 783,768 | +0.38(+2.88%) |
Mar 02, 2016 | 13.42 | 13.42 | 13.01 | 13.35 | 838,909 | -0.07(-0.50%) |