Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.20 | 14.24 | 13.79 | 13.79 | 74,058 | -0.47(-3.30%) |
May 27, 2016 | 14.26 | 14.26 | 14.26 | 0 | +0.15(+1.06%) | |
May 26, 2016 | 14.30 | 14.33 | 14.10 | 14.11 | 8,202 | -0.02(-0.11%) |
May 25, 2016 | 14.19 | 14.19 | 14.04 | 14.12 | 15,867 | +0.22(+1.62%) |
May 24, 2016 | 13.93 | 13.93 | 13.84 | 13.90 | 18,976 | +0.11(+0.80%) |
May 23, 2016 | 13.67 | 13.79 | 13.64 | 13.79 | 14,585 | -0.11(-0.79%) |
May 20, 2016 | 14.02 | 14.06 | 13.90 | 13.90 | 10,570 | -0.13(-0.93%) |
May 19, 2016 | 14.02 | 14.06 | 13.90 | 14.03 | 18,221 | -0.04(-0.32%) |
May 18, 2016 | 14.05 | 14.27 | 14.05 | 14.07 | 30,095 | +0.02(+0.12%) |
May 17, 2016 | 13.86 | 14.06 | 13.86 | 14.06 | 11,613 | -0.01(-0.09%) |
May 16, 2016 | 14.08 | 14.13 | 13.98 | 14.07 | 6,209 | +0.18(+1.30%) |
May 13, 2016 | 13.90 | 13.95 | 13.87 | 13.89 | 17,340 | -0.06(-0.43%) |
May 12, 2016 | 14.11 | 14.14 | 13.85 | 13.95 | 23,130 | +0.15(+1.09%) |
May 11, 2016 | 13.75 | 13.85 | 13.70 | 13.80 | 11,880 | +0.29(+2.15%) |
May 10, 2016 | 13.32 | 13.51 | 13.25 | 13.51 | 61,646 | +0.26(+1.96%) |
May 09, 2016 | 13.38 | 13.38 | 13.17 | 13.25 | 28,012 | -0.22(-1.63%) |
May 06, 2016 | 13.39 | 13.49 | 13.33 | 13.47 | 41,626 | -0.07(-0.52%) |
May 05, 2016 | 13.76 | 13.76 | 13.54 | 13.54 | 4,759 | -0.21(-1.53%) |
May 04, 2016 | 13.90 | 13.90 | 13.72 | 13.75 | 80,314 | -0.65(-4.51%) |
May 03, 2016 | 14.20 | 14.40 | 14.20 | 14.40 | 84,317 | -0.25(-1.71%) |
May 02, 2016 | 14.78 | 14.78 | 14.55 | 14.65 | 18,637 | -0.12(-0.81%) |
Apr 29, 2016 | 14.78 | 14.78 | 14.65 | 14.77 | 5,433 | -0.23(-1.55%) |
Apr 28, 2016 | 14.94 | 15.18 | 14.93 | 15.00 | 8,525 | +0.09(+0.62%) |
Apr 27, 2016 | 14.94 | 15.00 | 14.73 | 14.91 | 6,699 | +0.11(+0.74%) |
Apr 26, 2016 | 14.77 | 14.81 | 14.73 | 14.80 | 17,098 | +0.24(+1.68%) |
Apr 25, 2016 | 14.69 | 14.69 | 14.50 | 14.56 | 6,941 | -0.17(-1.18%) |
Apr 22, 2016 | 14.78 | 14.85 | 14.65 | 14.73 | 11,959 | +0.49(+3.44%) |
Apr 21, 2016 | 14.28 | 14.31 | 14.12 | 14.24 | 12,854 | -0.06(-0.42%) |
Apr 20, 2016 | 14.17 | 14.34 | 14.07 | 14.30 | 61,443 | +0.30(+2.14%) |
Apr 19, 2016 | 13.98 | 14.12 | 13.94 | 14.00 | 9,695 | +0.07(+0.50%) |
Apr 18, 2016 | 13.54 | 13.98 | 13.54 | 13.93 | 26,077 | +0.35(+2.58%) |
Apr 15, 2016 | 13.65 | 13.65 | 13.58 | 13.58 | 7,553 | -0.33(-2.37%) |
Apr 14, 2016 | 13.87 | 13.96 | 13.78 | 13.91 | 25,444 | +0.07(+0.51%) |
Apr 13, 2016 | 13.91 | 13.94 | 13.74 | 13.84 | 9,349 | +0.47(+3.51%) |
Apr 12, 2016 | 13.17 | 13.37 | 13.17 | 13.37 | 55,037 | +0.17(+1.29%) |
Apr 11, 2016 | 13.13 | 13.20 | 13.07 | 13.20 | 36,238 | +0.34(+2.64%) |
Apr 08, 2016 | 12.76 | 12.86 | 12.70 | 12.86 | 15,324 | +0.21(+1.66%) |
Apr 07, 2016 | 12.76 | 12.76 | 12.65 | 12.65 | 12,202 | -0.35(-2.69%) |
Apr 06, 2016 | 12.73 | 13.00 | 12.70 | 13.00 | 20,041 | +0.56(+4.50%) |
Apr 05, 2016 | 12.43 | 12.53 | 12.39 | 12.44 | 10,744 | +0.23(+1.88%) |
Apr 04, 2016 | 12.40 | 12.40 | 12.21 | 12.21 | 16,337 | -0.40(-3.17%) |
Apr 01, 2016 | 12.35 | 12.61 | 12.34 | 12.61 | 9,332 | -0.35(-2.70%) |
Mar 31, 2016 | 12.99 | 13.04 | 12.89 | 12.96 | 74,645 | -0.21(-1.59%) |
Mar 30, 2016 | 13.33 | 13.42 | 13.17 | 13.17 | 8,931 | +0.02(+0.15%) |
Mar 29, 2016 | 12.80 | 13.15 | 12.80 | 13.15 | 52,453 | +0.10(+0.77%) |
Mar 28, 2016 | 13.11 | 13.14 | 13.01 | 13.05 | 27,352 | -0.08(-0.61%) |
Mar 24, 2016 | 13.13 | 13.13 | 13.13 | 0 | -0.36(-2.67%) | |
Mar 23, 2016 | 13.52 | 13.57 | 13.46 | 13.49 | 22,461 | -0.39(-2.81%) |
Mar 22, 2016 | 13.74 | 13.99 | 13.71 | 13.88 | 25,521 | +0.12(+0.87%) |
Mar 21, 2016 | 13.75 | 13.90 | 13.70 | 13.76 | 85,871 | +0.11(+0.81%) |
Mar 18, 2016 | 13.74 | 13.93 | 13.65 | 13.65 | 26,106 | +0.00(+0.00%) |
Mar 17, 2016 | 13.42 | 13.65 | 13.41 | 13.65 | 52,081 | +0.37(+2.79%) |
Mar 16, 2016 | 12.76 | 13.28 | 12.72 | 13.28 | 12,622 | +0.28(+2.15%) |
Mar 15, 2016 | 12.92 | 13.00 | 12.89 | 13.00 | 8,303 | -0.19(-1.43%) |
Mar 14, 2016 | 12.97 | 13.21 | 12.92 | 13.19 | 43,955 | -0.01(-0.11%) |
Mar 11, 2016 | 13.22 | 13.22 | 13.16 | 13.20 | 20,046 | +0.30(+2.34%) |
Mar 10, 2016 | 12.96 | 13.00 | 12.75 | 12.90 | 2,266 | -0.30(-2.27%) |
Mar 09, 2016 | 13.01 | 13.20 | 12.98 | 13.20 | 3,882 | +0.21(+1.62%) |
Mar 08, 2016 | 13.18 | 13.20 | 12.91 | 12.99 | 34,706 | -0.28(-2.11%) |
Mar 07, 2016 | 13.09 | 13.31 | 13.08 | 13.27 | 109,287 | +0.18(+1.38%) |
Mar 04, 2016 | 12.81 | 13.11 | 12.81 | 13.09 | 43,062 | +0.46(+3.63%) |
Mar 03, 2016 | 12.35 | 12.64 | 12.35 | 12.63 | 27,785 | +0.33(+2.70%) |
Mar 02, 2016 | 12.20 | 12.38 | 12.18 | 12.30 | 22,677 | -0.19(-1.56%) |