Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.04 | 15.06 | 14.68 | 14.75 | 530,539 | -0.30(-2.02%) |
May 27, 2016 | 14.74 | 15.05 | 15.05 | 15.05 | 120,357 | +0.14(+0.95%) |
May 26, 2016 | 15.25 | 15.25 | 14.76 | 14.91 | 65,686 | -0.26(-1.71%) |
May 25, 2016 | 15.05 | 15.20 | 14.89 | 15.17 | 76,653 | +0.10(+0.68%) |
May 24, 2016 | 14.76 | 15.12 | 14.59 | 15.07 | 107,077 | +0.34(+2.33%) |
May 23, 2016 | 14.48 | 14.87 | 14.17 | 14.73 | 97,330 | +0.29(+2.00%) |
May 20, 2016 | 14.39 | 14.60 | 14.17 | 14.44 | 78,073 | +0.14(+0.99%) |
May 19, 2016 | 14.44 | 14.44 | 13.94 | 14.29 | 63,864 | -0.18(-1.27%) |
May 18, 2016 | 13.88 | 14.50 | 13.88 | 14.48 | 45,827 | +0.59(+4.25%) |
May 17, 2016 | 14.47 | 14.50 | 13.82 | 13.89 | 67,997 | -0.67(-4.61%) |
May 16, 2016 | 14.10 | 14.62 | 14.08 | 14.56 | 76,808 | +0.51(+3.63%) |
May 13, 2016 | 14.39 | 14.42 | 14.00 | 14.05 | 164,536 | -0.26(-1.85%) |
May 12, 2016 | 14.63 | 14.68 | 14.23 | 14.31 | 61,977 | -0.26(-1.75%) |
May 11, 2016 | 14.50 | 14.71 | 14.40 | 14.57 | 142,231 | +0.13(+0.92%) |
May 10, 2016 | 14.63 | 14.68 | 14.32 | 14.44 | 78,632 | -0.12(-0.81%) |
May 09, 2016 | 14.26 | 14.76 | 14.26 | 14.55 | 125,500 | +0.33(+2.31%) |
May 06, 2016 | 14.16 | 14.27 | 14.15 | 14.23 | 257,913 | +0.07(+0.48%) |
May 05, 2016 | 14.26 | 14.33 | 14.04 | 14.16 | 396,620 | -0.31(-2.17%) |
May 04, 2016 | 14.77 | 14.95 | 14.38 | 14.47 | 34,320 | -0.26(-1.76%) |
May 03, 2016 | 15.32 | 15.64 | 14.73 | 14.73 | 41,090 | -0.71(-4.57%) |
May 02, 2016 | 14.71 | 15.51 | 14.70 | 15.44 | 50,492 | +0.43(+2.88%) |
Apr 29, 2016 | 14.86 | 15.01 | 14.85 | 15.01 | 20,187 | +0.08(+0.53%) |
Apr 28, 2016 | 15.24 | 15.50 | 14.74 | 14.93 | 112,136 | -0.41(-2.65%) |
Apr 27, 2016 | 15.22 | 15.38 | 15.01 | 15.33 | 26,050 | -0.20(-1.26%) |
Apr 26, 2016 | 15.20 | 15.63 | 15.20 | 15.53 | 29,720 | +0.40(+2.62%) |
Apr 25, 2016 | 15.46 | 15.46 | 14.83 | 15.13 | 21,629 | -0.32(-2.09%) |
Apr 22, 2016 | 14.78 | 15.66 | 14.77 | 15.46 | 47,524 | +0.71(+4.79%) |
Apr 21, 2016 | 14.68 | 14.94 | 14.68 | 14.75 | 88,585 | +0.07(+0.47%) |
Apr 20, 2016 | 14.59 | 14.71 | 14.52 | 14.68 | 27,525 | +0.10(+0.67%) |
Apr 19, 2016 | 14.56 | 14.62 | 14.49 | 14.58 | 36,272 | +0.01(+0.07%) |
Apr 18, 2016 | 14.36 | 14.58 | 14.36 | 14.57 | 34,546 | +0.24(+1.64%) |
Apr 15, 2016 | 14.17 | 14.37 | 14.15 | 14.34 | 34,864 | +0.09(+0.62%) |
Apr 14, 2016 | 14.27 | 14.31 | 14.20 | 14.25 | 32,818 | -0.03(-0.24%) |
Apr 13, 2016 | 13.85 | 14.33 | 13.83 | 14.28 | 53,981 | +0.48(+3.44%) |
Apr 12, 2016 | 13.76 | 13.90 | 13.58 | 13.81 | 32,828 | +0.10(+0.71%) |
Apr 11, 2016 | 13.75 | 14.09 | 13.69 | 13.71 | 23,126 | -0.02(-0.18%) |
Apr 08, 2016 | 13.63 | 13.77 | 13.52 | 13.74 | 47,394 | +0.20(+1.45%) |
Apr 07, 2016 | 13.44 | 13.61 | 13.42 | 13.54 | 45,348 | +0.01(+0.11%) |
Apr 06, 2016 | 13.62 | 13.69 | 13.33 | 13.52 | 29,120 | -0.05(-0.40%) |
Apr 05, 2016 | 13.46 | 13.60 | 13.28 | 13.58 | 40,260 | +0.09(+0.65%) |
Apr 04, 2016 | 14.01 | 14.03 | 13.48 | 13.49 | 32,088 | -0.44(-3.17%) |
Apr 01, 2016 | 13.92 | 14.13 | 13.68 | 13.93 | 53,248 | -0.04(-0.28%) |
Mar 31, 2016 | 13.73 | 14.07 | 13.73 | 13.97 | 49,064 | +0.24(+1.75%) |
Mar 30, 2016 | 13.85 | 13.87 | 13.72 | 13.73 | 68,442 | -0.07(-0.50%) |
Mar 29, 2016 | 13.64 | 13.87 | 13.52 | 13.80 | 83,079 | +0.13(+0.93%) |
Mar 28, 2016 | 13.66 | 13.77 | 13.51 | 13.67 | 55,335 | +0.18(+1.34%) |
Mar 24, 2016 | 13.54 | 13.49 | 13.49 | 13.49 | 19,787 | -0.09(-0.65%) |
Mar 23, 2016 | 13.73 | 13.79 | 13.57 | 13.58 | 25,379 | -0.29(-2.12%) |
Mar 22, 2016 | 13.65 | 13.87 | 13.63 | 13.87 | 42,165 | +0.27(+2.02%) |
Mar 21, 2016 | 13.93 | 14.07 | 13.51 | 13.60 | 56,674 | -0.45(-3.21%) |
Mar 18, 2016 | 13.55 | 14.12 | 13.32 | 14.05 | 248,335 | +0.56(+4.14%) |
Mar 17, 2016 | 13.41 | 13.50 | 13.06 | 13.49 | 27,339 | +0.28(+2.15%) |
Mar 16, 2016 | 13.09 | 13.32 | 12.89 | 13.21 | 29,705 | +0.12(+0.90%) |
Mar 15, 2016 | 13.32 | 13.32 | 13.04 | 13.09 | 29,535 | -0.22(-1.65%) |
Mar 14, 2016 | 13.50 | 13.55 | 13.28 | 13.31 | 17,091 | -0.14(-1.05%) |
Mar 11, 2016 | 13.34 | 13.47 | 13.27 | 13.45 | 31,068 | +0.16(+1.17%) |
Mar 10, 2016 | 13.39 | 13.43 | 13.21 | 13.29 | 21,392 | -0.06(-0.47%) |
Mar 09, 2016 | 13.52 | 13.56 | 13.28 | 13.36 | 15,539 | -0.10(-0.72%) |
Mar 08, 2016 | 13.53 | 13.65 | 13.34 | 13.45 | 30,209 | -0.19(-1.43%) |
Mar 07, 2016 | 13.54 | 13.65 | 13.53 | 13.65 | 22,973 | +0.05(+0.36%) |
Mar 04, 2016 | 13.63 | 13.63 | 13.27 | 13.60 | 41,696 | -0.05(-0.36%) |
Mar 03, 2016 | 13.51 | 13.65 | 13.33 | 13.65 | 40,233 | +0.11(+0.79%) |
Mar 02, 2016 | 13.54 | 13.66 | 13.46 | 13.54 | 27,196 | -0.11(-0.82%) |