Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.64 | 14.69 | 14.58 | 14.60 | 34,274 | -0.05(-0.33%) |
May 27, 2016 | 14.60 | 14.65 | 14.65 | 14.65 | 217,000 | +0.10(+0.69%) |
May 26, 2016 | 14.44 | 14.72 | 14.40 | 14.55 | 252,214 | +0.06(+0.39%) |
May 25, 2016 | 14.51 | 14.57 | 14.49 | 14.49 | 28,135 | +0.03(+0.24%) |
May 24, 2016 | 14.43 | 14.46 | 14.35 | 14.46 | 38,958 | +0.24(+1.69%) |
May 23, 2016 | 14.30 | 14.30 | 14.20 | 14.22 | 20,367 | +0.03(+0.21%) |
May 20, 2016 | 14.13 | 14.22 | 14.13 | 14.19 | 5,467 | +0.02(+0.14%) |
May 19, 2016 | 14.27 | 14.27 | 14.15 | 14.17 | 56,871 | +0.04(+0.28%) |
May 18, 2016 | 13.96 | 14.15 | 13.93 | 14.13 | 122,308 | +0.23(+1.65%) |
May 17, 2016 | 13.96 | 13.98 | 13.87 | 13.90 | 28,944 | -0.05(-0.36%) |
May 16, 2016 | 13.77 | 13.98 | 13.77 | 13.95 | 10,658 | -0.03(-0.21%) |
May 13, 2016 | 14.04 | 14.04 | 13.97 | 13.98 | 1,758 | -0.07(-0.50%) |
May 12, 2016 | 13.93 | 14.05 | 13.89 | 14.05 | 164,571 | +0.12(+0.86%) |
May 11, 2016 | 13.92 | 13.96 | 13.92 | 13.93 | 14,008 | -0.10(-0.72%) |
May 10, 2016 | 14.06 | 14.12 | 14.01 | 14.03 | 19,589 | -0.05(-0.35%) |
May 09, 2016 | 14.04 | 14.08 | 14.03 | 14.08 | 14,647 | +0.29(+2.10%) |
May 06, 2016 | 13.90 | 13.90 | 13.73 | 13.79 | 35,135 | -0.15(-1.08%) |
May 05, 2016 | 13.82 | 13.98 | 13.82 | 13.94 | 27,124 | +0.05(+0.36%) |
May 04, 2016 | 13.88 | 13.98 | 13.85 | 13.89 | 315,389 | +0.08(+0.58%) |
May 03, 2016 | 13.71 | 13.85 | 13.71 | 13.81 | 43,743 | +0.03(+0.22%) |
May 02, 2016 | 13.71 | 13.88 | 13.70 | 13.78 | 28,535 | +0.03(+0.22%) |
Apr 29, 2016 | 13.89 | 13.90 | 13.71 | 13.75 | 60,762 | -0.28(-2.00%) |
Apr 28, 2016 | 14.20 | 14.20 | 14.02 | 14.03 | 21,752 | -0.29(-2.03%) |
Apr 27, 2016 | 14.33 | 14.35 | 14.26 | 14.32 | 6,280 | -0.03(-0.21%) |
Apr 26, 2016 | 14.30 | 14.37 | 14.30 | 14.35 | 19,739 | -0.04(-0.29%) |
Apr 25, 2016 | 14.41 | 14.43 | 14.37 | 14.39 | 9,971 | -0.08(-0.54%) |
Apr 22, 2016 | 14.39 | 14.51 | 14.32 | 14.47 | 21,469 | +0.20(+1.40%) |
Apr 21, 2016 | 14.17 | 14.28 | 14.17 | 14.27 | 10,019 | -0.06(-0.42%) |
Apr 20, 2016 | 14.23 | 14.35 | 14.19 | 14.33 | 40,572 | +0.09(+0.63%) |
Apr 19, 2016 | 14.21 | 14.25 | 14.19 | 14.24 | 24,913 | -0.23(-1.59%) |
Apr 18, 2016 | 14.40 | 14.49 | 14.38 | 14.47 | 40,900 | +0.02(+0.14%) |
Apr 15, 2016 | 14.56 | 14.56 | 14.43 | 14.45 | 35,756 | -0.11(-0.73%) |
Apr 14, 2016 | 14.45 | 14.57 | 14.43 | 14.56 | 51,104 | +0.22(+1.51%) |
Apr 13, 2016 | 14.31 | 14.36 | 14.27 | 14.34 | 30,462 | +0.16(+1.13%) |
Apr 12, 2016 | 14.16 | 14.24 | 14.09 | 14.18 | 76,680 | -0.02(-0.14%) |
Apr 11, 2016 | 14.22 | 14.27 | 14.16 | 14.20 | 31,860 | -0.18(-1.25%) |
Apr 08, 2016 | 14.41 | 14.44 | 14.35 | 14.38 | 46,487 | +0.00(+0.00%) |
Apr 07, 2016 | 14.35 | 14.44 | 14.34 | 14.38 | 80,260 | -0.21(-1.44%) |
Apr 06, 2016 | 14.65 | 14.65 | 14.53 | 14.59 | 252,158 | +0.10(+0.69%) |
Apr 05, 2016 | 14.50 | 14.56 | 14.47 | 14.49 | 95,339 | -0.19(-1.26%) |
Apr 04, 2016 | 14.57 | 14.68 | 14.55 | 14.68 | 47,408 | +0.10(+0.66%) |
Apr 01, 2016 | 14.65 | 14.73 | 14.58 | 14.58 | 36,442 | +0.10(+0.69%) |
Mar 31, 2016 | 14.42 | 14.53 | 14.40 | 14.48 | 90,773 | -0.07(-0.48%) |
Mar 30, 2016 | 14.47 | 14.56 | 14.43 | 14.55 | 45,505 | +0.24(+1.68%) |
Mar 29, 2016 | 14.50 | 14.61 | 14.02 | 14.31 | 82,397 | -0.33(-2.25%) |
Mar 28, 2016 | 14.58 | 14.65 | 14.58 | 14.64 | 17,602 | -0.01(-0.07%) |
Mar 24, 2016 | 14.61 | 14.65 | 14.65 | 14.65 | 29,500 | +0.03(+0.21%) |
Mar 23, 2016 | 14.58 | 14.67 | 14.57 | 14.62 | 64,174 | +0.34(+2.38%) |
Mar 22, 2016 | 14.25 | 14.33 | 14.21 | 14.28 | 51,344 | -0.07(-0.45%) |
Mar 21, 2016 | 14.32 | 14.39 | 14.30 | 14.35 | 33,005 | +0.13(+0.90%) |
Mar 18, 2016 | 14.29 | 14.29 | 14.18 | 14.22 | 47,938 | +0.02(+0.15%) |
Mar 17, 2016 | 14.11 | 14.20 | 13.74 | 14.20 | 129,912 | +0.05(+0.39%) |
Mar 16, 2016 | 14.51 | 14.53 | 14.12 | 14.14 | 69,688 | -0.31(-2.15%) |
Mar 15, 2016 | 14.55 | 14.55 | 14.45 | 14.45 | 566,057 | -0.04(-0.28%) |
Mar 14, 2016 | 14.21 | 14.52 | 14.21 | 14.49 | 603,290 | +0.21(+1.47%) |
Mar 11, 2016 | 14.09 | 14.28 | 14.05 | 14.28 | 72,992 | +0.27(+1.93%) |
Mar 10, 2016 | 14.16 | 14.16 | 14.00 | 14.01 | 728,250 | -0.26(-1.82%) |
Mar 09, 2016 | 14.36 | 14.36 | 14.18 | 14.27 | 47,563 | +0.11(+0.78%) |
Mar 08, 2016 | 14.06 | 14.19 | 14.00 | 14.16 | 626,517 | +0.09(+0.64%) |
Mar 07, 2016 | 14.11 | 14.15 | 14.03 | 14.07 | 63,138 | -0.15(-1.05%) |
Mar 04, 2016 | 14.07 | 14.22 | 13.93 | 14.22 | 253,918 | +0.11(+0.78%) |
Mar 03, 2016 | 14.31 | 14.98 | 14.08 | 14.11 | 668,846 | -0.28(-1.95%) |
Mar 02, 2016 | 14.46 | 14.46 | 14.35 | 14.39 | 55,889 | -0.12(-0.83%) |