Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.57 | 13.68 | 12.80 | 12.92 | 113,691 | -0.67(-4.90%) |
May 27, 2016 | 12.90 | 13.59 | 13.59 | 13.59 | 62,150 | +0.70(+5.46%) |
May 26, 2016 | 13.84 | 13.88 | 12.72 | 12.89 | 144,908 | -0.93(-6.76%) |
May 25, 2016 | 14.15 | 14.16 | 13.79 | 13.82 | 62,568 | -0.34(-2.42%) |
May 24, 2016 | 14.01 | 14.26 | 14.01 | 14.16 | 58,342 | +0.31(+2.20%) |
May 23, 2016 | 13.88 | 14.04 | 13.81 | 13.86 | 54,906 | +0.03(+0.23%) |
May 20, 2016 | 13.79 | 13.91 | 13.71 | 13.83 | 45,019 | +0.09(+0.67%) |
May 19, 2016 | 13.74 | 13.77 | 13.74 | 13.73 | 64,974 | -0.05(-0.33%) |
May 18, 2016 | 13.76 | 13.84 | 13.58 | 13.78 | 63,412 | +0.04(+0.27%) |
May 17, 2016 | 14.20 | 14.20 | 13.60 | 13.74 | 117,194 | -0.52(-3.62%) |
May 16, 2016 | 14.26 | 14.41 | 14.21 | 14.26 | 79,056 | +0.00(+0.00%) |
May 13, 2016 | 14.23 | 14.44 | 14.10 | 14.26 | 60,785 | -0.04(-0.26%) |
May 12, 2016 | 14.40 | 14.46 | 14.04 | 14.30 | 113,802 | -0.09(-0.64%) |
May 11, 2016 | 14.66 | 14.67 | 14.36 | 14.39 | 49,591 | -0.24(-1.64%) |
May 10, 2016 | 14.77 | 14.79 | 14.47 | 14.63 | 55,591 | -0.01(-0.06%) |
May 09, 2016 | 14.63 | 15.09 | 14.62 | 14.64 | 98,513 | -0.07(-0.50%) |
May 06, 2016 | 14.91 | 14.92 | 14.57 | 14.71 | 78,138 | -0.20(-1.36%) |
May 05, 2016 | 14.81 | 15.04 | 14.72 | 14.92 | 225,315 | +0.07(+0.50%) |
May 04, 2016 | 14.95 | 15.08 | 14.69 | 14.84 | 64,237 | -0.23(-1.53%) |
May 03, 2016 | 15.40 | 15.56 | 13.97 | 15.07 | 257,253 | -0.35(-2.27%) |
May 02, 2016 | 15.40 | 15.51 | 15.02 | 15.42 | 135,380 | +0.13(+0.84%) |
Apr 29, 2016 | 15.24 | 15.40 | 15.10 | 15.29 | 51,139 | -0.08(-0.54%) |
Apr 28, 2016 | 15.26 | 15.48 | 15.21 | 15.38 | 83,232 | +0.10(+0.66%) |
Apr 27, 2016 | 15.35 | 15.43 | 15.08 | 15.27 | 105,784 | -0.09(-0.60%) |
Apr 26, 2016 | 15.29 | 15.52 | 15.02 | 15.37 | 72,197 | +0.14(+0.91%) |
Apr 25, 2016 | 15.40 | 15.45 | 14.88 | 15.23 | 81,344 | -0.14(-0.90%) |
Apr 22, 2016 | 15.13 | 15.53 | 15.09 | 15.37 | 64,395 | +0.28(+1.83%) |
Apr 21, 2016 | 15.00 | 15.27 | 14.89 | 15.09 | 212,989 | +0.09(+0.62%) |
Apr 20, 2016 | 14.94 | 15.10 | 14.89 | 15.00 | 88,432 | +0.00(+0.00%) |
Apr 19, 2016 | 14.93 | 15.20 | 14.77 | 15.00 | 163,500 | +0.17(+1.12%) |
Apr 18, 2016 | 14.68 | 15.10 | 14.60 | 14.83 | 104,112 | +0.16(+1.07%) |
Apr 15, 2016 | 14.31 | 14.74 | 14.31 | 14.68 | 50,746 | +0.30(+2.05%) |
Apr 14, 2016 | 14.33 | 14.60 | 14.33 | 14.38 | 46,094 | -0.02(-0.13%) |
Apr 13, 2016 | 14.32 | 14.43 | 14.12 | 14.40 | 41,031 | +0.17(+1.17%) |
Apr 12, 2016 | 14.16 | 14.29 | 13.97 | 14.23 | 53,376 | +0.06(+0.46%) |
Apr 11, 2016 | 14.51 | 14.56 | 14.09 | 14.17 | 106,092 | -0.11(-0.78%) |
Apr 08, 2016 | 14.12 | 14.37 | 13.97 | 14.28 | 123,866 | +0.32(+2.31%) |
Apr 07, 2016 | 14.02 | 14.02 | 13.84 | 13.96 | 54,073 | -0.18(-1.30%) |
Apr 06, 2016 | 13.73 | 14.19 | 13.73 | 14.14 | 57,436 | +0.41(+2.95%) |
Apr 05, 2016 | 14.49 | 14.65 | 13.73 | 13.73 | 118,642 | -0.90(-6.17%) |
Apr 04, 2016 | 14.56 | 14.92 | 14.49 | 14.64 | 137,422 | +0.18(+1.28%) |
Apr 01, 2016 | 14.30 | 14.49 | 14.08 | 14.45 | 100,399 | +0.14(+0.97%) |
Mar 31, 2016 | 14.17 | 14.39 | 14.14 | 14.32 | 101,805 | +0.11(+0.78%) |
Mar 30, 2016 | 13.84 | 14.26 | 13.72 | 14.20 | 144,879 | +0.50(+3.63%) |
Mar 29, 2016 | 13.00 | 13.79 | 13.00 | 13.71 | 111,079 | +0.73(+5.61%) |
Mar 28, 2016 | 12.50 | 13.04 | 12.33 | 12.98 | 131,983 | +0.66(+5.39%) |
Mar 24, 2016 | 12.21 | 12.31 | 12.31 | 12.31 | 133,456 | +0.08(+0.68%) |
Mar 23, 2016 | 12.60 | 12.68 | 12.21 | 12.23 | 125,259 | -0.34(-2.71%) |
Mar 22, 2016 | 12.44 | 12.77 | 12.35 | 12.57 | 63,007 | +0.14(+1.11%) |
Mar 21, 2016 | 12.35 | 12.59 | 12.24 | 12.43 | 98,341 | +0.10(+0.82%) |
Mar 18, 2016 | 12.36 | 12.66 | 12.04 | 12.33 | 196,655 | +0.05(+0.38%) |
Mar 17, 2016 | 13.36 | 13.37 | 12.21 | 12.29 | 182,335 | -1.03(-7.72%) |
Mar 16, 2016 | 13.33 | 13.63 | 13.22 | 13.31 | 76,694 | -0.02(-0.14%) |
Mar 15, 2016 | 13.48 | 13.56 | 13.29 | 13.33 | 70,398 | -0.27(-1.96%) |
Mar 14, 2016 | 14.01 | 14.07 | 13.51 | 13.60 | 72,230 | -0.40(-2.89%) |
Mar 11, 2016 | 13.50 | 14.08 | 13.49 | 14.00 | 156,294 | +0.69(+5.18%) |
Mar 10, 2016 | 13.60 | 13.66 | 13.21 | 13.31 | 86,399 | -0.23(-1.70%) |
Mar 09, 2016 | 13.39 | 13.60 | 13.38 | 13.54 | 92,511 | +0.17(+1.24%) |
Mar 08, 2016 | 13.48 | 13.67 | 13.30 | 13.38 | 84,783 | -0.06(-0.48%) |
Mar 07, 2016 | 13.28 | 13.70 | 13.22 | 13.44 | 79,398 | +0.16(+1.18%) |
Mar 04, 2016 | 13.54 | 13.54 | 13.17 | 13.29 | 63,604 | -0.31(-2.30%) |
Mar 03, 2016 | 13.39 | 13.67 | 13.16 | 13.60 | 98,011 | +0.29(+2.21%) |
Mar 02, 2016 | 13.30 | 13.50 | 13.10 | 13.31 | 85,441 | +0.05(+0.35%) |