Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.71 | 14.79 | 14.57 | 14.66 | 10,573,210 | -0.06(-0.39%) |
May 27, 2016 | 14.60 | 14.71 | 14.71 | 14.71 | 1,064,230 | +0.13(+0.86%) |
May 26, 2016 | 14.60 | 14.76 | 14.48 | 14.59 | 802,014 | +0.00(+0.00%) |
May 25, 2016 | 14.64 | 14.75 | 14.54 | 14.59 | 864,310 | +0.02(+0.13%) |
May 24, 2016 | 14.19 | 14.74 | 14.15 | 14.57 | 1,374,729 | +0.62(+4.48%) |
May 23, 2016 | 14.10 | 14.14 | 13.90 | 13.94 | 807,031 | -0.15(-1.07%) |
May 20, 2016 | 13.85 | 14.09 | 13.83 | 14.09 | 765,204 | +0.32(+2.29%) |
May 19, 2016 | 13.73 | 13.85 | 13.58 | 13.78 | 594,722 | -0.04(-0.32%) |
May 18, 2016 | 14.06 | 14.16 | 13.76 | 13.82 | 492,966 | -0.24(-1.70%) |
May 17, 2016 | 14.13 | 14.42 | 13.99 | 14.06 | 664,677 | -0.03(-0.22%) |
May 16, 2016 | 14.14 | 14.34 | 14.06 | 14.09 | 622,376 | -0.06(-0.40%) |
May 13, 2016 | 14.08 | 14.37 | 14.06 | 14.15 | 785,448 | +0.06(+0.40%) |
May 12, 2016 | 14.35 | 14.46 | 14.08 | 14.09 | 1,125,787 | -0.15(-1.06%) |
May 11, 2016 | 14.47 | 14.57 | 14.25 | 14.25 | 681,924 | -0.28(-1.91%) |
May 10, 2016 | 14.66 | 14.66 | 14.45 | 14.52 | 929,720 | -0.05(-0.35%) |
May 09, 2016 | 14.41 | 14.73 | 14.40 | 14.57 | 1,006,476 | +0.19(+1.32%) |
May 06, 2016 | 14.75 | 14.90 | 14.22 | 14.38 | 1,574,303 | -0.36(-2.41%) |
May 05, 2016 | 14.97 | 15.17 | 14.60 | 14.74 | 1,786,477 | -0.49(-3.20%) |
May 04, 2016 | 15.17 | 15.49 | 15.10 | 15.23 | 874,323 | -0.12(-0.81%) |
May 03, 2016 | 15.58 | 15.61 | 15.23 | 15.35 | 582,836 | -0.35(-2.22%) |
May 02, 2016 | 15.44 | 15.72 | 15.32 | 15.70 | 738,478 | +0.35(+2.28%) |
Apr 29, 2016 | 15.46 | 15.53 | 15.21 | 15.35 | 692,944 | -0.11(-0.73%) |
Apr 28, 2016 | 15.97 | 16.03 | 15.43 | 15.46 | 931,714 | -0.66(-4.10%) |
Apr 27, 2016 | 16.12 | 16.20 | 15.94 | 16.12 | 399,147 | +0.07(+0.43%) |
Apr 26, 2016 | 15.86 | 16.06 | 15.80 | 16.06 | 669,270 | +0.22(+1.38%) |
Apr 25, 2016 | 15.97 | 16.02 | 15.69 | 15.84 | 553,075 | -0.14(-0.90%) |
Apr 22, 2016 | 16.14 | 16.27 | 15.86 | 15.98 | 469,924 | -0.16(-1.00%) |
Apr 21, 2016 | 16.11 | 16.26 | 16.03 | 16.14 | 729,489 | +0.09(+0.58%) |
Apr 20, 2016 | 15.87 | 16.21 | 15.77 | 16.05 | 702,355 | +0.15(+0.94%) |
Apr 19, 2016 | 16.01 | 16.29 | 15.74 | 15.90 | 703,559 | -0.19(-1.16%) |
Apr 18, 2016 | 15.92 | 16.10 | 15.92 | 16.09 | 404,271 | +0.03(+0.19%) |
Apr 15, 2016 | 15.93 | 16.07 | 15.86 | 16.06 | 405,019 | +0.08(+0.51%) |
Apr 14, 2016 | 16.12 | 16.16 | 15.94 | 15.97 | 422,776 | -0.16(-1.01%) |
Apr 13, 2016 | 15.90 | 16.19 | 15.82 | 16.14 | 531,004 | +0.34(+2.13%) |
Apr 12, 2016 | 15.69 | 15.83 | 15.63 | 15.80 | 328,379 | +0.11(+0.72%) |
Apr 11, 2016 | 15.72 | 15.84 | 15.63 | 15.69 | 387,185 | +0.10(+0.64%) |
Apr 08, 2016 | 15.76 | 15.80 | 15.52 | 15.59 | 419,743 | +0.02(+0.12%) |
Apr 07, 2016 | 15.62 | 15.80 | 15.46 | 15.57 | 715,578 | -0.10(-0.64%) |
Apr 06, 2016 | 15.31 | 15.72 | 15.27 | 15.67 | 694,844 | +0.38(+2.49%) |
Apr 05, 2016 | 15.07 | 15.47 | 14.94 | 15.29 | 671,361 | +0.07(+0.45%) |
Apr 04, 2016 | 15.49 | 15.49 | 15.08 | 15.22 | 605,417 | -0.27(-1.73%) |
Apr 01, 2016 | 15.47 | 15.63 | 15.40 | 15.49 | 658,315 | -0.14(-0.92%) |
Mar 31, 2016 | 15.39 | 15.71 | 15.24 | 15.63 | 1,343,938 | +0.22(+1.42%) |
Mar 30, 2016 | 15.59 | 15.69 | 15.37 | 15.41 | 629,154 | -0.10(-0.64%) |
Mar 29, 2016 | 15.06 | 15.51 | 15.04 | 15.51 | 968,072 | +0.49(+3.24%) |
Mar 28, 2016 | 14.90 | 15.11 | 14.71 | 15.03 | 505,396 | +0.19(+1.26%) |
Mar 24, 2016 | 14.68 | 14.84 | 14.84 | 14.84 | 643,036 | +0.24(+1.62%) |
Mar 23, 2016 | 14.89 | 14.95 | 14.60 | 14.60 | 520,926 | -0.32(-2.13%) |
Mar 22, 2016 | 14.96 | 15.13 | 14.90 | 14.92 | 638,220 | -0.15(-0.99%) |
Mar 21, 2016 | 15.26 | 15.28 | 14.96 | 15.07 | 587,149 | -0.16(-1.06%) |
Mar 18, 2016 | 15.32 | 15.54 | 15.18 | 15.23 | 1,619,019 | -0.02(-0.12%) |
Mar 17, 2016 | 14.94 | 15.28 | 14.85 | 15.25 | 818,997 | +0.28(+1.88%) |
Mar 16, 2016 | 14.67 | 15.01 | 14.61 | 14.97 | 478,438 | +0.22(+1.48%) |
Mar 15, 2016 | 14.81 | 14.83 | 14.69 | 14.75 | 504,893 | -0.16(-1.09%) |
Mar 14, 2016 | 15.05 | 15.11 | 14.78 | 14.91 | 588,237 | -0.22(-1.44%) |
Mar 11, 2016 | 14.79 | 15.14 | 14.75 | 15.13 | 672,079 | +0.46(+3.10%) |
Mar 10, 2016 | 14.89 | 14.91 | 14.43 | 14.68 | 793,967 | -0.14(-0.93%) |
Mar 09, 2016 | 14.68 | 14.82 | 14.50 | 14.81 | 541,179 | +0.24(+1.63%) |
Mar 08, 2016 | 14.85 | 14.91 | 14.50 | 14.58 | 748,871 | -0.36(-2.38%) |
Mar 07, 2016 | 14.54 | 14.95 | 14.54 | 14.93 | 863,351 | +0.27(+1.83%) |
Mar 04, 2016 | 14.64 | 14.68 | 14.40 | 14.66 | 1,015,682 | +0.01(+0.04%) |
Mar 03, 2016 | 14.34 | 14.75 | 14.23 | 14.66 | 1,554,824 | +0.36(+2.49%) |
Mar 02, 2016 | 14.20 | 14.36 | 14.13 | 14.30 | 948,426 | +0.10(+0.70%) |