Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.76 | 13.89 | 13.69 | 13.79 | 286,424 | +0.03(+0.22%) |
May 27, 2016 | 13.86 | 13.76 | 13.76 | 13.76 | 151,104 | -0.10(-0.71%) |
May 26, 2016 | 13.76 | 13.89 | 13.57 | 13.86 | 193,001 | +0.06(+0.43%) |
May 25, 2016 | 14.05 | 14.11 | 13.76 | 13.80 | 159,463 | -0.14(-0.99%) |
May 24, 2016 | 14.06 | 14.06 | 13.76 | 13.94 | 309,120 | +0.09(+0.64%) |
May 23, 2016 | 14.27 | 14.32 | 13.80 | 13.85 | 278,719 | -0.46(-3.18%) |
May 20, 2016 | 14.56 | 14.67 | 14.27 | 14.31 | 457,951 | -0.24(-1.63%) |
May 19, 2016 | 14.28 | 14.97 | 14.15 | 14.54 | 358,328 | +0.19(+1.31%) |
May 18, 2016 | 14.64 | 14.80 | 14.29 | 14.36 | 213,863 | -0.36(-2.42%) |
May 17, 2016 | 14.60 | 15.03 | 14.57 | 14.71 | 164,546 | +0.10(+0.68%) |
May 16, 2016 | 14.49 | 14.69 | 14.43 | 14.61 | 166,242 | +0.22(+1.51%) |
May 13, 2016 | 14.43 | 14.64 | 14.26 | 14.40 | 177,090 | -0.03(-0.21%) |
May 12, 2016 | 15.35 | 15.35 | 14.18 | 14.43 | 322,347 | -0.68(-4.52%) |
May 11, 2016 | 15.10 | 15.39 | 14.85 | 15.11 | 270,971 | -0.11(-0.72%) |
May 10, 2016 | 14.16 | 16.17 | 13.45 | 15.22 | 968,765 | +0.70(+4.84%) |
May 09, 2016 | 14.64 | 14.92 | 14.29 | 14.51 | 353,837 | -0.20(-1.35%) |
May 06, 2016 | 14.79 | 15.02 | 14.48 | 14.71 | 251,728 | -0.05(-0.34%) |
May 05, 2016 | 15.00 | 15.00 | 14.59 | 14.76 | 180,400 | +0.16(+1.08%) |
May 04, 2016 | 14.80 | 14.92 | 14.42 | 14.60 | 170,273 | -0.18(-1.21%) |
May 03, 2016 | 14.86 | 14.96 | 14.46 | 14.78 | 262,586 | -0.33(-2.16%) |
May 02, 2016 | 15.09 | 15.23 | 14.83 | 15.11 | 294,746 | +0.02(+0.13%) |
Apr 29, 2016 | 15.77 | 15.77 | 15.09 | 15.09 | 237,880 | -0.64(-4.09%) |
Apr 28, 2016 | 15.94 | 15.98 | 15.67 | 15.73 | 146,507 | -0.29(-1.79%) |
Apr 27, 2016 | 16.17 | 16.41 | 15.86 | 16.02 | 155,929 | +0.01(+0.06%) |
Apr 26, 2016 | 16.03 | 16.31 | 15.68 | 16.01 | 231,635 | +0.13(+0.81%) |
Apr 25, 2016 | 16.24 | 16.30 | 15.75 | 15.88 | 196,967 | -0.44(-2.67%) |
Apr 22, 2016 | 16.03 | 16.68 | 16.03 | 16.32 | 279,716 | +0.25(+1.54%) |
Apr 21, 2016 | 15.49 | 16.35 | 15.49 | 16.07 | 443,664 | +0.67(+4.37%) |
Apr 20, 2016 | 15.35 | 15.59 | 15.28 | 15.40 | 607,149 | -0.15(-0.96%) |
Apr 19, 2016 | 15.48 | 15.56 | 15.12 | 15.54 | 266,182 | +0.20(+1.29%) |
Apr 18, 2016 | 14.73 | 15.48 | 14.56 | 15.35 | 233,161 | +0.37(+2.45%) |
Apr 15, 2016 | 15.35 | 15.61 | 14.91 | 14.98 | 263,097 | -0.44(-2.83%) |
Apr 14, 2016 | 15.49 | 15.59 | 15.32 | 15.41 | 170,988 | -0.10(-0.64%) |
Apr 13, 2016 | 15.51 | 15.73 | 15.22 | 15.51 | 199,494 | +0.10(+0.64%) |
Apr 12, 2016 | 15.10 | 15.57 | 14.98 | 15.41 | 325,378 | +0.38(+2.50%) |
Apr 11, 2016 | 15.50 | 15.54 | 15.03 | 15.04 | 134,572 | -0.33(-2.13%) |
Apr 08, 2016 | 15.08 | 15.74 | 15.01 | 15.37 | 236,654 | +0.52(+3.54%) |
Apr 07, 2016 | 15.06 | 15.36 | 14.72 | 14.84 | 136,367 | -0.35(-2.28%) |
Apr 06, 2016 | 15.14 | 15.31 | 14.85 | 15.19 | 175,673 | +0.21(+1.39%) |
Apr 05, 2016 | 15.07 | 15.23 | 14.96 | 14.98 | 152,137 | -0.21(-1.37%) |
Apr 04, 2016 | 15.37 | 15.63 | 15.14 | 15.19 | 169,148 | -0.25(-1.60%) |
Apr 01, 2016 | 15.74 | 15.85 | 15.40 | 15.43 | 178,673 | -0.55(-3.47%) |
Mar 31, 2016 | 15.64 | 16.18 | 15.51 | 15.99 | 294,837 | +0.33(+2.09%) |
Mar 30, 2016 | 16.07 | 16.34 | 15.64 | 15.66 | 133,493 | -0.25(-1.56%) |
Mar 29, 2016 | 15.45 | 16.09 | 15.38 | 15.91 | 231,305 | +0.23(+1.45%) |
Mar 28, 2016 | 15.92 | 15.92 | 15.40 | 15.68 | 112,475 | -0.19(-1.19%) |
Mar 24, 2016 | 15.50 | 15.87 | 15.87 | 15.87 | 372,710 | +0.28(+1.78%) |
Mar 23, 2016 | 16.07 | 16.17 | 15.55 | 15.59 | 216,857 | -0.62(-3.85%) |
Mar 22, 2016 | 16.38 | 16.48 | 16.08 | 16.22 | 228,738 | -0.25(-1.50%) |
Mar 21, 2016 | 16.94 | 16.94 | 16.42 | 16.46 | 274,389 | -0.48(-2.81%) |
Mar 18, 2016 | 16.99 | 17.31 | 16.49 | 16.94 | 188,351 | -0.09(-0.52%) |
Mar 17, 2016 | 16.78 | 17.18 | 16.61 | 17.03 | 206,640 | +0.31(+1.84%) |
Mar 16, 2016 | 16.74 | 16.93 | 16.45 | 16.72 | 207,516 | +0.06(+0.36%) |
Mar 15, 2016 | 16.54 | 16.75 | 16.25 | 16.66 | 133,729 | -0.17(-1.00%) |
Mar 14, 2016 | 16.56 | 17.10 | 16.56 | 16.83 | 184,488 | -0.04(-0.23%) |
Mar 11, 2016 | 16.83 | 17.12 | 16.62 | 16.87 | 209,351 | +0.16(+0.95%) |
Mar 10, 2016 | 16.75 | 16.75 | 16.11 | 16.71 | 254,185 | -0.04(-0.24%) |
Mar 09, 2016 | 16.65 | 16.75 | 16.15 | 16.75 | 205,311 | +0.25(+1.50%) |
Mar 08, 2016 | 17.33 | 17.46 | 16.49 | 16.50 | 307,778 | -0.89(-5.12%) |
Mar 07, 2016 | 16.69 | 17.42 | 16.69 | 17.40 | 238,664 | +0.61(+3.66%) |
Mar 04, 2016 | 17.13 | 17.32 | 16.44 | 16.78 | 386,056 | -0.25(-1.45%) |
Mar 03, 2016 | 17.15 | 17.42 | 17.01 | 17.03 | 392,972 | -0.11(-0.64%) |
Mar 02, 2016 | 17.31 | 17.33 | 16.27 | 17.14 | 414,446 | +0.14(+0.82%) |