Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.54 | 14.78 | 14.14 | 14.47 | 23,576 | -0.13(-0.90%) |
May 27, 2016 | 14.32 | 14.60 | 14.60 | 14.60 | 24,331 | +0.20(+1.41%) |
May 26, 2016 | 14.17 | 14.53 | 14.17 | 14.40 | 18,857 | +0.11(+0.74%) |
May 25, 2016 | 14.13 | 14.39 | 14.09 | 14.29 | 17,044 | +0.29(+2.07%) |
May 24, 2016 | 13.32 | 14.09 | 13.32 | 14.00 | 19,492 | +0.69(+5.15%) |
May 23, 2016 | 13.05 | 13.41 | 13.05 | 13.32 | 14,948 | +0.29(+2.23%) |
May 20, 2016 | 13.46 | 13.46 | 12.90 | 13.03 | 59,185 | -0.33(-2.44%) |
May 19, 2016 | 13.68 | 13.85 | 13.32 | 13.35 | 48,988 | -0.53(-3.80%) |
May 18, 2016 | 13.03 | 13.89 | 12.86 | 13.88 | 27,982 | +0.72(+5.48%) |
May 17, 2016 | 14.01 | 14.01 | 13.15 | 13.16 | 36,253 | -0.69(-4.96%) |
May 16, 2016 | 13.39 | 13.95 | 13.39 | 13.84 | 28,374 | +0.38(+2.81%) |
May 13, 2016 | 13.74 | 13.98 | 13.45 | 13.47 | 17,745 | -0.40(-2.92%) |
May 12, 2016 | 14.42 | 14.57 | 13.83 | 13.87 | 25,995 | -0.43(-3.01%) |
May 11, 2016 | 14.65 | 14.80 | 14.27 | 14.30 | 26,484 | -0.47(-3.16%) |
May 10, 2016 | 14.40 | 14.95 | 14.39 | 14.77 | 21,991 | +0.36(+2.50%) |
May 09, 2016 | 14.74 | 14.74 | 13.90 | 14.41 | 14,421 | -0.43(-2.90%) |
May 06, 2016 | 14.73 | 15.07 | 14.63 | 14.84 | 19,347 | -0.03(-0.18%) |
May 05, 2016 | 14.96 | 15.15 | 14.74 | 14.86 | 38,441 | -0.13(-0.88%) |
May 04, 2016 | 15.31 | 15.33 | 14.99 | 15.00 | 26,539 | -0.03(-0.18%) |
May 03, 2016 | 15.00 | 15.29 | 14.85 | 15.02 | 30,323 | -0.12(-0.81%) |
May 02, 2016 | 15.83 | 15.83 | 15.09 | 15.15 | 37,572 | -0.59(-3.74%) |
Apr 29, 2016 | 15.73 | 15.82 | 15.56 | 15.73 | 42,995 | +0.05(+0.34%) |
Apr 28, 2016 | 15.65 | 15.83 | 15.59 | 15.68 | 20,879 | +0.06(+0.39%) |
Apr 27, 2016 | 15.34 | 15.74 | 15.34 | 15.62 | 20,050 | +0.26(+1.66%) |
Apr 26, 2016 | 14.96 | 15.75 | 14.93 | 15.37 | 50,433 | +0.44(+2.95%) |
Apr 25, 2016 | 14.31 | 14.96 | 14.31 | 14.93 | 23,526 | +0.59(+4.11%) |
Apr 22, 2016 | 13.82 | 14.41 | 13.82 | 14.34 | 20,567 | +0.55(+3.95%) |
Apr 21, 2016 | 14.07 | 14.47 | 13.72 | 13.79 | 19,974 | -0.33(-2.31%) |
Apr 20, 2016 | 14.11 | 14.57 | 13.92 | 14.12 | 21,143 | -0.10(-0.68%) |
Apr 19, 2016 | 14.53 | 14.96 | 14.10 | 14.21 | 55,140 | -0.33(-2.24%) |
Apr 18, 2016 | 14.20 | 14.73 | 14.20 | 14.54 | 27,702 | +0.33(+2.29%) |
Apr 15, 2016 | 13.97 | 14.38 | 13.97 | 14.21 | 16,131 | +0.19(+1.38%) |
Apr 14, 2016 | 13.40 | 14.05 | 13.40 | 14.02 | 30,394 | +0.66(+4.94%) |
Apr 13, 2016 | 13.22 | 13.41 | 13.17 | 13.36 | 47,551 | +0.16(+1.20%) |
Apr 12, 2016 | 13.02 | 13.28 | 13.02 | 13.20 | 43,230 | +0.11(+0.87%) |
Apr 11, 2016 | 13.17 | 13.18 | 12.84 | 13.09 | 36,786 | +0.12(+0.95%) |
Apr 08, 2016 | 13.40 | 13.50 | 12.97 | 12.96 | 13,672 | -0.13(-1.01%) |
Apr 07, 2016 | 13.32 | 13.34 | 13.09 | 13.10 | 14,600 | -0.26(-1.98%) |
Apr 06, 2016 | 13.38 | 13.42 | 13.28 | 13.36 | 85,797 | +0.06(+0.46%) |
Apr 05, 2016 | 13.18 | 13.32 | 13.11 | 13.30 | 26,921 | +0.09(+0.67%) |
Apr 04, 2016 | 13.33 | 13.33 | 12.96 | 13.21 | 18,977 | -0.08(-0.60%) |
Apr 01, 2016 | 13.28 | 13.41 | 13.15 | 13.29 | 15,238 | -0.08(-0.59%) |
Mar 31, 2016 | 13.23 | 13.41 | 13.12 | 13.37 | 35,989 | +0.15(+1.13%) |
Mar 30, 2016 | 13.52 | 13.53 | 13.18 | 13.22 | 27,687 | -0.11(-0.86%) |
Mar 29, 2016 | 13.09 | 13.55 | 12.96 | 13.33 | 28,828 | +0.17(+1.26%) |
Mar 28, 2016 | 13.31 | 13.31 | 12.93 | 13.17 | 25,115 | -0.05(-0.40%) |
Mar 24, 2016 | 13.01 | 13.22 | 13.22 | 13.22 | 20,648 | +0.22(+1.69%) |
Mar 23, 2016 | 13.22 | 13.47 | 12.85 | 13.00 | 25,421 | -0.18(-1.40%) |
Mar 22, 2016 | 13.10 | 13.46 | 13.09 | 13.18 | 28,849 | -0.18(-1.31%) |
Mar 21, 2016 | 13.37 | 13.42 | 13.18 | 13.36 | 46,589 | -0.01(-0.07%) |
Mar 18, 2016 | 13.63 | 13.64 | 13.19 | 13.37 | 52,317 | -0.18(-1.29%) |
Mar 17, 2016 | 13.58 | 13.71 | 13.50 | 13.54 | 34,897 | +0.00(+0.00%) |
Mar 16, 2016 | 13.64 | 13.76 | 13.44 | 13.54 | 26,224 | -0.10(-0.71%) |
Mar 15, 2016 | 13.89 | 13.89 | 13.50 | 13.64 | 27,662 | -0.26(-1.89%) |
Mar 14, 2016 | 13.14 | 13.94 | 13.13 | 13.90 | 33,923 | +0.59(+4.41%) |
Mar 11, 2016 | 12.37 | 13.32 | 11.55 | 13.32 | 42,749 | +0.95(+7.65%) |
Mar 10, 2016 | 12.89 | 12.94 | 12.22 | 12.37 | 21,300 | -0.63(-4.86%) |
Mar 09, 2016 | 12.83 | 13.09 | 12.83 | 13.00 | 20,946 | +0.35(+2.77%) |
Mar 08, 2016 | 12.71 | 12.72 | 12.54 | 12.65 | 45,000 | -0.06(-0.48%) |
Mar 07, 2016 | 12.38 | 12.76 | 12.38 | 12.71 | 32,658 | +0.36(+2.91%) |
Mar 04, 2016 | 12.25 | 12.58 | 12.07 | 12.35 | 14,232 | +0.07(+0.57%) |
Mar 03, 2016 | 12.18 | 12.61 | 12.11 | 12.28 | 28,963 | +0.04(+0.36%) |
Mar 02, 2016 | 12.30 | 12.30 | 11.91 | 12.24 | 29,238 | -0.14(-1.13%) |