Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.61 | 15.83 | 15.46 | 15.70 | 405,021 | -0.11(-0.72%) |
May 27, 2016 | 15.78 | 15.82 | 15.82 | 15.82 | 259,445 | +0.12(+0.78%) |
May 26, 2016 | 15.73 | 15.82 | 15.43 | 15.69 | 253,113 | -0.05(-0.34%) |
May 25, 2016 | 15.46 | 15.83 | 15.39 | 15.75 | 275,951 | +0.32(+2.05%) |
May 24, 2016 | 15.39 | 15.64 | 15.14 | 15.43 | 532,316 | +0.09(+0.57%) |
May 23, 2016 | 15.03 | 15.47 | 15.03 | 15.34 | 541,945 | +0.35(+2.35%) |
May 20, 2016 | 14.81 | 15.03 | 14.79 | 14.99 | 217,175 | +0.21(+1.43%) |
May 19, 2016 | 14.62 | 14.95 | 14.56 | 14.78 | 183,415 | +0.15(+1.02%) |
May 18, 2016 | 14.67 | 14.78 | 14.54 | 14.63 | 199,877 | -0.05(-0.36%) |
May 17, 2016 | 15.00 | 15.21 | 14.59 | 14.68 | 304,872 | -0.33(-2.22%) |
May 16, 2016 | 14.47 | 15.08 | 14.47 | 15.02 | 781,641 | +0.53(+3.64%) |
May 13, 2016 | 14.34 | 14.58 | 14.34 | 14.49 | 289,112 | +0.16(+1.10%) |
May 12, 2016 | 14.04 | 14.55 | 13.89 | 14.33 | 617,984 | +0.29(+2.07%) |
May 11, 2016 | 14.51 | 14.75 | 13.87 | 14.04 | 1,275,273 | +0.31(+2.24%) |
May 10, 2016 | 13.62 | 13.85 | 13.51 | 13.73 | 527,940 | +0.18(+1.36%) |
May 09, 2016 | 13.36 | 13.64 | 13.32 | 13.55 | 185,083 | +0.18(+1.38%) |
May 06, 2016 | 13.52 | 13.63 | 13.21 | 13.36 | 324,413 | -0.16(-1.17%) |
May 05, 2016 | 13.49 | 13.61 | 13.38 | 13.52 | 203,077 | +0.06(+0.46%) |
May 04, 2016 | 13.45 | 13.77 | 13.41 | 13.46 | 168,880 | -0.05(-0.39%) |
May 03, 2016 | 13.43 | 13.64 | 13.25 | 13.51 | 229,999 | +0.07(+0.52%) |
May 02, 2016 | 13.60 | 13.77 | 13.18 | 13.44 | 255,587 | -0.06(-0.46%) |
Apr 29, 2016 | 13.46 | 13.54 | 13.28 | 13.50 | 208,962 | +0.06(+0.46%) |
Apr 28, 2016 | 13.78 | 13.79 | 13.40 | 13.44 | 303,113 | -0.40(-2.86%) |
Apr 27, 2016 | 13.77 | 14.01 | 13.68 | 13.84 | 272,986 | +0.03(+0.19%) |
Apr 26, 2016 | 13.74 | 13.86 | 13.71 | 13.81 | 159,856 | +0.12(+0.90%) |
Apr 25, 2016 | 13.72 | 13.85 | 13.57 | 13.69 | 157,976 | -0.04(-0.26%) |
Apr 22, 2016 | 13.80 | 14.01 | 13.50 | 13.72 | 152,394 | -0.10(-0.70%) |
Apr 21, 2016 | 13.72 | 14.07 | 13.72 | 13.82 | 114,680 | +0.06(+0.45%) |
Apr 20, 2016 | 13.94 | 14.01 | 13.69 | 13.76 | 147,483 | -0.17(-1.20%) |
Apr 19, 2016 | 13.83 | 13.94 | 13.76 | 13.93 | 168,199 | +0.10(+0.70%) |
Apr 18, 2016 | 13.85 | 13.88 | 13.63 | 13.83 | 267,823 | -0.04(-0.32%) |
Apr 15, 2016 | 13.55 | 13.88 | 13.50 | 13.87 | 215,014 | +0.30(+2.20%) |
Apr 14, 2016 | 13.59 | 13.81 | 13.54 | 13.57 | 165,120 | +0.09(+0.65%) |
Apr 13, 2016 | 13.64 | 13.64 | 13.40 | 13.49 | 177,158 | -0.08(-0.58%) |
Apr 12, 2016 | 13.54 | 13.78 | 13.43 | 13.57 | 219,638 | +0.07(+0.52%) |
Apr 11, 2016 | 13.22 | 13.57 | 13.19 | 13.50 | 332,308 | +0.36(+2.74%) |
Apr 08, 2016 | 13.69 | 13.78 | 13.06 | 13.13 | 278,988 | -0.47(-3.43%) |
Apr 07, 2016 | 13.45 | 13.73 | 13.38 | 13.60 | 279,385 | +0.04(+0.32%) |
Apr 06, 2016 | 13.72 | 14.09 | 13.54 | 13.56 | 401,091 | -0.19(-1.41%) |
Apr 05, 2016 | 13.74 | 14.12 | 13.54 | 13.75 | 463,211 | -0.06(-0.45%) |
Apr 04, 2016 | 13.71 | 14.03 | 13.64 | 13.81 | 466,177 | +0.13(+0.96%) |
Apr 01, 2016 | 14.11 | 14.26 | 13.61 | 13.68 | 429,713 | -0.60(-4.19%) |
Mar 31, 2016 | 13.89 | 14.40 | 13.89 | 14.28 | 369,751 | +0.39(+2.78%) |
Mar 30, 2016 | 14.03 | 14.07 | 13.67 | 13.89 | 327,956 | -0.05(-0.38%) |
Mar 29, 2016 | 13.66 | 14.06 | 13.48 | 13.94 | 418,344 | +0.23(+1.67%) |
Mar 28, 2016 | 13.76 | 13.76 | 13.28 | 13.72 | 455,004 | +0.00(+0.00%) |
Mar 24, 2016 | 13.45 | 13.72 | 13.72 | 13.72 | 391,841 | +0.16(+1.17%) |
Mar 23, 2016 | 13.65 | 13.69 | 13.19 | 13.56 | 500,269 | -0.11(-0.84%) |
Mar 22, 2016 | 13.57 | 13.71 | 13.52 | 13.67 | 163,487 | -0.04(-0.32%) |
Mar 21, 2016 | 13.56 | 13.72 | 13.41 | 13.72 | 658,796 | +0.17(+1.23%) |
Mar 18, 2016 | 13.13 | 13.77 | 13.03 | 13.55 | 537,030 | +0.51(+3.91%) |
Mar 17, 2016 | 13.13 | 13.19 | 12.31 | 13.04 | 510,344 | -0.15(-1.13%) |
Mar 16, 2016 | 13.05 | 13.25 | 12.97 | 13.19 | 242,149 | +0.08(+0.60%) |
Mar 15, 2016 | 13.06 | 13.21 | 12.99 | 13.11 | 281,201 | -0.05(-0.40%) |
Mar 14, 2016 | 12.93 | 13.28 | 12.84 | 13.16 | 344,230 | +0.25(+1.91%) |
Mar 11, 2016 | 12.56 | 13.13 | 12.56 | 12.92 | 455,006 | +0.39(+3.09%) |
Mar 10, 2016 | 12.22 | 12.55 | 12.07 | 12.53 | 930,286 | +0.40(+3.26%) |
Mar 09, 2016 | 12.34 | 12.45 | 11.74 | 12.13 | 2,314,299 | -0.89(-6.82%) |
Mar 08, 2016 | 13.50 | 13.63 | 12.98 | 13.02 | 647,943 | -0.58(-4.27%) |
Mar 07, 2016 | 13.69 | 13.71 | 13.28 | 13.60 | 808,069 | -0.12(-0.90%) |
Mar 04, 2016 | 13.67 | 14.37 | 13.54 | 13.72 | 1,843,634 | +0.70(+5.40%) |
Mar 03, 2016 | 13.00 | 13.07 | 12.63 | 13.02 | 561,454 | +0.09(+0.68%) |
Mar 02, 2016 | 12.55 | 13.08 | 12.55 | 12.93 | 325,847 | +0.40(+3.23%) |