Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.27 | 16.49 | 16.01 | 16.09 | 627,286 | -0.09(-0.58%) |
May 27, 2016 | 16.09 | 16.18 | 16.18 | 16.18 | 381,055 | +0.10(+0.64%) |
May 26, 2016 | 15.64 | 16.18 | 15.64 | 16.08 | 781,861 | +0.47(+2.98%) |
May 25, 2016 | 15.40 | 15.66 | 15.29 | 15.61 | 432,297 | +0.22(+1.45%) |
May 24, 2016 | 15.35 | 15.43 | 15.23 | 15.39 | 352,753 | +0.13(+0.88%) |
May 23, 2016 | 15.26 | 15.42 | 15.06 | 15.26 | 392,907 | -0.03(-0.18%) |
May 20, 2016 | 15.03 | 15.33 | 14.78 | 15.28 | 416,625 | +0.03(+0.21%) |
May 19, 2016 | 14.51 | 15.27 | 14.49 | 15.25 | 510,285 | +0.68(+4.63%) |
May 18, 2016 | 14.83 | 14.92 | 14.49 | 14.58 | 332,729 | -0.21(-1.45%) |
May 17, 2016 | 14.72 | 15.01 | 14.71 | 14.79 | 341,957 | +0.04(+0.25%) |
May 16, 2016 | 14.93 | 15.01 | 14.58 | 14.75 | 475,902 | -0.10(-0.69%) |
May 13, 2016 | 14.81 | 15.06 | 14.69 | 14.86 | 371,702 | +0.06(+0.38%) |
May 12, 2016 | 14.89 | 14.99 | 14.67 | 14.80 | 353,335 | +0.02(+0.13%) |
May 11, 2016 | 14.62 | 15.00 | 14.58 | 14.78 | 634,830 | +0.19(+1.31%) |
May 10, 2016 | 14.25 | 14.73 | 14.19 | 14.59 | 960,467 | +0.47(+3.30%) |
May 09, 2016 | 14.10 | 14.32 | 13.78 | 14.12 | 660,462 | +0.03(+0.20%) |
May 06, 2016 | 13.84 | 14.16 | 13.67 | 14.10 | 573,732 | +0.26(+1.88%) |
May 05, 2016 | 13.53 | 14.13 | 13.44 | 13.84 | 604,038 | +0.38(+2.84%) |
May 04, 2016 | 13.61 | 13.70 | 13.39 | 13.45 | 423,821 | -0.16(-1.20%) |
May 03, 2016 | 13.78 | 13.78 | 13.47 | 13.62 | 683,955 | -0.20(-1.42%) |
May 02, 2016 | 14.04 | 14.12 | 13.65 | 13.81 | 564,831 | -0.24(-1.72%) |
Apr 29, 2016 | 14.36 | 14.43 | 13.97 | 14.05 | 516,862 | -0.22(-1.57%) |
Apr 28, 2016 | 14.26 | 14.34 | 14.05 | 14.28 | 730,061 | -0.03(-0.19%) |
Apr 27, 2016 | 14.43 | 14.54 | 14.13 | 14.31 | 670,071 | -0.11(-0.75%) |
Apr 26, 2016 | 14.08 | 14.45 | 14.01 | 14.42 | 1,331,266 | +0.39(+2.81%) |
Apr 25, 2016 | 14.04 | 14.06 | 13.88 | 14.02 | 556,542 | -0.02(-0.13%) |
Apr 22, 2016 | 13.99 | 14.08 | 13.69 | 14.04 | 1,083,099 | +0.16(+1.17%) |
Apr 21, 2016 | 13.73 | 13.93 | 13.66 | 13.88 | 327,798 | +0.15(+1.12%) |
Apr 20, 2016 | 13.93 | 14.01 | 13.69 | 13.72 | 558,953 | -0.22(-1.56%) |
Apr 19, 2016 | 13.81 | 14.01 | 13.72 | 13.94 | 466,107 | +0.14(+1.05%) |
Apr 18, 2016 | 13.43 | 13.97 | 13.37 | 13.80 | 522,574 | +0.26(+1.91%) |
Apr 15, 2016 | 13.63 | 13.88 | 13.46 | 13.54 | 627,742 | -0.23(-1.64%) |
Apr 14, 2016 | 13.55 | 13.83 | 13.27 | 13.76 | 651,574 | +0.24(+1.77%) |
Apr 13, 2016 | 13.44 | 13.66 | 13.23 | 13.52 | 396,914 | +0.12(+0.91%) |
Apr 12, 2016 | 13.24 | 13.55 | 13.21 | 13.40 | 549,394 | +0.22(+1.68%) |
Apr 11, 2016 | 13.18 | 13.37 | 12.99 | 13.18 | 458,623 | +0.05(+0.41%) |
Apr 08, 2016 | 13.41 | 13.55 | 13.13 | 13.13 | 589,880 | -0.11(-0.82%) |
Apr 07, 2016 | 13.04 | 13.27 | 12.89 | 13.23 | 534,317 | +0.19(+1.49%) |
Apr 06, 2016 | 12.87 | 13.04 | 12.56 | 13.04 | 534,703 | +0.20(+1.59%) |
Apr 05, 2016 | 13.04 | 13.06 | 12.74 | 12.84 | 527,174 | -0.24(-1.83%) |
Apr 04, 2016 | 13.08 | 13.20 | 12.93 | 13.08 | 636,090 | -0.07(-0.52%) |
Apr 01, 2016 | 13.34 | 13.47 | 12.98 | 13.14 | 754,249 | -0.38(-2.81%) |
Mar 31, 2016 | 13.51 | 13.69 | 13.32 | 13.52 | 586,582 | -0.05(-0.33%) |
Mar 30, 2016 | 13.67 | 13.89 | 13.36 | 13.57 | 470,253 | -0.02(-0.13%) |
Mar 29, 2016 | 13.23 | 13.64 | 13.16 | 13.59 | 291,342 | +0.19(+1.45%) |
Mar 28, 2016 | 13.53 | 13.56 | 13.18 | 13.39 | 270,312 | -0.19(-1.37%) |
Mar 24, 2016 | 13.18 | 13.58 | 13.58 | 13.58 | 735,096 | +0.32(+2.42%) |
Mar 23, 2016 | 13.38 | 13.47 | 13.23 | 13.26 | 440,180 | -0.25(-1.88%) |
Mar 22, 2016 | 13.42 | 13.53 | 13.25 | 13.51 | 506,816 | +0.03(+0.24%) |
Mar 21, 2016 | 13.52 | 13.66 | 13.28 | 13.48 | 456,623 | -0.14(-1.03%) |
Mar 18, 2016 | 13.35 | 13.68 | 13.35 | 13.62 | 775,588 | +0.12(+0.87%) |
Mar 17, 2016 | 13.63 | 13.80 | 13.46 | 13.50 | 447,679 | -0.07(-0.53%) |
Mar 16, 2016 | 13.55 | 13.88 | 13.43 | 13.57 | 903,883 | +0.10(+0.77%) |
Mar 15, 2016 | 13.21 | 13.47 | 13.12 | 13.47 | 300,436 | +0.18(+1.33%) |
Mar 14, 2016 | 13.32 | 13.42 | 13.15 | 13.29 | 278,801 | -0.13(-0.98%) |
Mar 11, 2016 | 13.51 | 13.68 | 13.27 | 13.42 | 826,339 | +0.06(+0.47%) |
Mar 10, 2016 | 13.60 | 13.60 | 13.09 | 13.36 | 975,461 | -0.25(-1.86%) |
Mar 09, 2016 | 13.75 | 14.00 | 13.37 | 13.61 | 723,479 | -0.03(-0.20%) |
Mar 08, 2016 | 13.42 | 13.85 | 13.25 | 13.64 | 1,682,914 | +0.16(+1.17%) |
Mar 07, 2016 | 13.28 | 13.53 | 13.17 | 13.48 | 822,434 | +0.14(+1.02%) |
Mar 04, 2016 | 13.37 | 13.49 | 13.20 | 13.35 | 906,948 | +0.10(+0.79%) |
Mar 03, 2016 | 12.85 | 13.37 | 12.77 | 13.24 | 994,656 | +0.40(+3.10%) |
Mar 02, 2016 | 12.28 | 12.94 | 12.28 | 12.85 | 822,695 | +0.33(+2.60%) |