Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.08 | 14.34 | 13.86 | 14.13 | 35,289 | +0.05(+0.36%) |
May 27, 2016 | 14.11 | 14.08 | 14.08 | 14.08 | 17,800 | -0.01(-0.07%) |
May 26, 2016 | 14.18 | 14.33 | 14.06 | 14.09 | 12,624 | -0.21(-1.47%) |
May 25, 2016 | 14.49 | 14.54 | 13.91 | 14.30 | 27,118 | -0.19(-1.31%) |
May 24, 2016 | 13.93 | 14.57 | 13.88 | 14.49 | 69,193 | +0.55(+3.95%) |
May 23, 2016 | 13.81 | 14.05 | 13.81 | 13.94 | 21,594 | +0.07(+0.50%) |
May 20, 2016 | 13.47 | 13.90 | 13.47 | 13.87 | 13,475 | +0.47(+3.51%) |
May 19, 2016 | 13.84 | 13.84 | 13.28 | 13.40 | 24,846 | -0.44(-3.18%) |
May 18, 2016 | 13.70 | 14.06 | 13.51 | 13.84 | 32,042 | +0.23(+1.69%) |
May 17, 2016 | 14.05 | 14.09 | 13.56 | 13.61 | 37,987 | -0.42(-2.99%) |
May 16, 2016 | 13.99 | 14.16 | 13.80 | 14.03 | 62,932 | +0.06(+0.43%) |
May 13, 2016 | 13.87 | 14.00 | 13.80 | 13.97 | 28,109 | +0.11(+0.79%) |
May 12, 2016 | 14.13 | 14.35 | 13.79 | 13.86 | 25,663 | -0.19(-1.35%) |
May 11, 2016 | 14.05 | 14.27 | 13.90 | 14.05 | 61,735 | +0.03(+0.21%) |
May 10, 2016 | 14.17 | 14.17 | 13.74 | 14.02 | 17,720 | -0.12(-0.85%) |
May 09, 2016 | 14.08 | 14.32 | 14.05 | 14.14 | 44,921 | +0.09(+0.64%) |
May 06, 2016 | 13.89 | 14.15 | 13.89 | 14.05 | 32,683 | +0.05(+0.36%) |
May 05, 2016 | 14.05 | 14.13 | 13.96 | 14.00 | 18,330 | -0.03(-0.21%) |
May 04, 2016 | 14.06 | 14.26 | 14.00 | 14.03 | 19,255 | -0.27(-1.89%) |
May 03, 2016 | 13.95 | 14.45 | 13.80 | 14.30 | 42,837 | +0.25(+1.78%) |
May 02, 2016 | 14.24 | 14.50 | 13.94 | 14.05 | 52,960 | -0.15(-1.06%) |
Apr 29, 2016 | 15.45 | 15.86 | 14.20 | 14.20 | 102,240 | -1.35(-8.68%) |
Apr 28, 2016 | 15.44 | 15.86 | 15.21 | 15.55 | 60,237 | -0.12(-0.77%) |
Apr 27, 2016 | 15.27 | 15.72 | 15.24 | 15.67 | 19,839 | +0.30(+1.95%) |
Apr 26, 2016 | 15.00 | 15.48 | 14.76 | 15.37 | 20,193 | +0.57(+3.85%) |
Apr 25, 2016 | 15.01 | 15.09 | 14.43 | 14.80 | 27,084 | -0.31(-2.05%) |
Apr 22, 2016 | 15.55 | 15.94 | 14.96 | 15.11 | 32,992 | -0.61(-3.88%) |
Apr 21, 2016 | 15.92 | 16.26 | 15.15 | 15.72 | 57,385 | -0.13(-0.82%) |
Apr 20, 2016 | 14.30 | 16.04 | 14.29 | 15.85 | 80,856 | +1.64(+11.54%) |
Apr 19, 2016 | 14.90 | 14.97 | 14.17 | 14.21 | 49,504 | -0.51(-3.46%) |
Apr 18, 2016 | 14.33 | 14.79 | 14.16 | 14.72 | 20,564 | +0.41(+2.87%) |
Apr 15, 2016 | 14.25 | 14.66 | 14.22 | 14.31 | 32,277 | +0.01(+0.07%) |
Apr 14, 2016 | 15.25 | 15.39 | 14.11 | 14.30 | 28,978 | -0.76(-5.05%) |
Apr 13, 2016 | 13.72 | 15.16 | 13.72 | 15.06 | 57,685 | +1.42(+10.41%) |
Apr 12, 2016 | 13.61 | 13.81 | 13.50 | 13.64 | 23,893 | +0.07(+0.52%) |
Apr 11, 2016 | 13.50 | 13.88 | 13.46 | 13.57 | 18,680 | +0.09(+0.67%) |
Apr 08, 2016 | 13.26 | 13.69 | 13.16 | 13.48 | 25,250 | +0.18(+1.35%) |
Apr 07, 2016 | 13.63 | 13.76 | 13.15 | 13.30 | 27,799 | -0.45(-3.27%) |
Apr 06, 2016 | 13.65 | 13.94 | 13.63 | 13.75 | 28,484 | +0.07(+0.51%) |
Apr 05, 2016 | 13.81 | 13.98 | 13.62 | 13.68 | 33,885 | -0.29(-2.08%) |
Apr 04, 2016 | 13.93 | 14.15 | 13.64 | 13.97 | 52,981 | -0.03(-0.21%) |
Apr 01, 2016 | 13.65 | 14.19 | 13.65 | 14.00 | 33,491 | +0.13(+0.94%) |
Mar 31, 2016 | 13.76 | 13.96 | 13.58 | 13.87 | 34,890 | +0.08(+0.58%) |
Mar 30, 2016 | 14.27 | 14.27 | 13.75 | 13.79 | 58,275 | -0.30(-2.13%) |
Mar 29, 2016 | 14.00 | 14.33 | 13.93 | 14.09 | 69,003 | +0.05(+0.36%) |
Mar 28, 2016 | 13.85 | 14.15 | 13.65 | 14.04 | 47,193 | +0.36(+2.63%) |
Mar 24, 2016 | 13.69 | 13.68 | 13.68 | 13.68 | 34,600 | -0.13(-0.94%) |
Mar 23, 2016 | 13.74 | 14.18 | 13.55 | 13.81 | 33,576 | -0.16(-1.15%) |
Mar 22, 2016 | 13.69 | 14.09 | 13.61 | 13.97 | 22,777 | +0.08(+0.58%) |
Mar 21, 2016 | 13.79 | 14.56 | 13.79 | 13.89 | 59,552 | -0.11(-0.79%) |
Mar 18, 2016 | 14.06 | 14.20 | 13.77 | 14.00 | 64,327 | +0.06(+0.43%) |
Mar 17, 2016 | 13.25 | 14.01 | 13.22 | 13.94 | 23,267 | +0.55(+4.11%) |
Mar 16, 2016 | 13.05 | 13.59 | 13.05 | 13.39 | 25,860 | +0.26(+1.98%) |
Mar 15, 2016 | 13.39 | 13.59 | 13.05 | 13.13 | 41,834 | -0.43(-3.17%) |
Mar 14, 2016 | 13.51 | 13.83 | 13.33 | 13.56 | 30,695 | -0.05(-0.37%) |
Mar 11, 2016 | 13.47 | 13.75 | 13.04 | 13.61 | 37,803 | +0.31(+2.33%) |
Mar 10, 2016 | 13.53 | 13.53 | 13.08 | 13.30 | 30,548 | -0.24(-1.77%) |
Mar 09, 2016 | 13.64 | 13.72 | 13.36 | 13.54 | 23,376 | -0.11(-0.81%) |
Mar 08, 2016 | 13.91 | 14.13 | 13.54 | 13.65 | 25,186 | -0.42(-2.99%) |
Mar 07, 2016 | 13.94 | 14.17 | 13.48 | 14.07 | 43,001 | +0.01(+0.07%) |
Mar 04, 2016 | 13.47 | 14.22 | 13.47 | 14.06 | 89,521 | +0.36(+2.63%) |
Mar 03, 2016 | 13.15 | 13.84 | 13.01 | 13.70 | 78,390 | +0.45(+3.40%) |
Mar 02, 2016 | 13.26 | 13.41 | 12.95 | 13.25 | 16,841 | +0.08(+0.61%) |