Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.04 | 14.19 | 14.04 | 14.15 | 29,759 | +0.03(+0.22%) |
May 27, 2016 | 14.01 | 14.12 | 14.12 | 14.12 | 15,006 | +0.17(+1.22%) |
May 26, 2016 | 13.96 | 13.99 | 13.95 | 13.95 | 9,882 | -0.01(-0.06%) |
May 25, 2016 | 14.06 | 14.12 | 13.85 | 13.96 | 128,059 | -0.09(-0.62%) |
May 24, 2016 | 14.06 | 14.14 | 14.03 | 14.05 | 48,591 | +0.11(+0.79%) |
May 23, 2016 | 14.09 | 14.09 | 13.91 | 13.94 | 19,133 | -0.05(-0.39%) |
May 20, 2016 | 13.84 | 14.01 | 13.84 | 13.99 | 23,228 | +0.23(+1.66%) |
May 19, 2016 | 13.89 | 13.90 | 13.63 | 13.76 | 19,843 | -0.15(-1.07%) |
May 18, 2016 | 13.57 | 13.94 | 13.57 | 13.91 | 9,149 | +0.27(+2.02%) |
May 17, 2016 | 13.91 | 14.04 | 13.59 | 13.64 | 29,679 | -0.34(-2.42%) |
May 16, 2016 | 13.88 | 14.09 | 13.82 | 13.98 | 16,213 | +0.10(+0.74%) |
May 13, 2016 | 13.88 | 14.01 | 13.83 | 13.87 | 25,094 | +0.00(+0.00%) |
May 12, 2016 | 14.05 | 14.05 | 13.83 | 13.87 | 26,111 | -0.17(-1.18%) |
May 11, 2016 | 13.99 | 14.12 | 13.94 | 14.04 | 22,799 | -0.02(-0.17%) |
May 10, 2016 | 14.10 | 14.14 | 14.03 | 14.06 | 16,144 | +0.04(+0.28%) |
May 09, 2016 | 13.88 | 14.09 | 13.88 | 14.02 | 16,844 | +0.13(+0.90%) |
May 06, 2016 | 13.68 | 14.06 | 13.62 | 13.90 | 46,451 | +0.23(+1.67%) |
May 05, 2016 | 13.90 | 14.05 | 13.62 | 13.67 | 14,529 | -0.15(-1.08%) |
May 04, 2016 | 13.79 | 14.00 | 13.77 | 13.82 | 23,190 | -0.02(-0.11%) |
May 03, 2016 | 14.10 | 14.10 | 13.78 | 13.83 | 19,073 | -0.34(-2.38%) |
May 02, 2016 | 14.02 | 14.25 | 14.02 | 14.17 | 21,547 | +0.12(+0.84%) |
Apr 29, 2016 | 13.94 | 14.08 | 13.94 | 14.05 | 18,016 | +0.11(+0.79%) |
Apr 28, 2016 | 14.12 | 14.14 | 13.88 | 13.94 | 344,819 | -0.19(-1.33%) |
Apr 27, 2016 | 14.14 | 14.14 | 14.09 | 14.13 | 15,929 | -0.01(-0.06%) |
Apr 26, 2016 | 14.14 | 14.14 | 14.09 | 14.14 | 35,421 | +0.02(+0.11%) |
Apr 25, 2016 | 14.14 | 14.14 | 14.07 | 14.12 | 43,115 | -0.03(-0.22%) |
Apr 22, 2016 | 14.09 | 14.18 | 14.09 | 14.16 | 24,419 | +0.11(+0.78%) |
Apr 21, 2016 | 13.99 | 14.06 | 13.99 | 14.05 | 23,565 | +0.01(+0.06%) |
Apr 20, 2016 | 14.10 | 14.17 | 14.03 | 14.04 | 8,538 | -0.03(-0.22%) |
Apr 19, 2016 | 14.35 | 14.35 | 14.01 | 14.07 | 7,018 | -0.07(-0.50%) |
Apr 18, 2016 | 14.16 | 14.33 | 14.06 | 14.14 | 17,650 | +0.09(+0.61%) |
Apr 15, 2016 | 14.11 | 14.33 | 14.02 | 14.05 | 15,333 | -0.13(-0.94%) |
Apr 14, 2016 | 14.34 | 14.40 | 14.09 | 14.19 | 33,370 | -0.19(-1.31%) |
Apr 13, 2016 | 14.06 | 14.46 | 14.05 | 14.38 | 41,336 | +0.37(+2.64%) |
Apr 12, 2016 | 13.83 | 14.06 | 13.78 | 14.01 | 14,707 | +0.18(+1.31%) |
Apr 11, 2016 | 13.56 | 14.05 | 13.56 | 13.83 | 18,753 | +0.28(+2.09%) |
Apr 08, 2016 | 13.59 | 13.77 | 13.50 | 13.54 | 26,070 | +0.06(+0.47%) |
Apr 07, 2016 | 13.46 | 13.63 | 13.43 | 13.48 | 20,100 | -0.01(-0.06%) |
Apr 06, 2016 | 13.47 | 13.58 | 13.39 | 13.49 | 32,327 | +0.06(+0.47%) |
Apr 05, 2016 | 13.49 | 13.74 | 13.40 | 13.43 | 25,146 | -0.09(-0.70%) |
Apr 04, 2016 | 13.67 | 13.67 | 13.51 | 13.52 | 16,619 | -0.13(-0.98%) |
Apr 01, 2016 | 13.83 | 13.91 | 13.58 | 13.65 | 28,364 | -0.16(-1.19%) |
Mar 31, 2016 | 13.98 | 14.07 | 13.81 | 13.82 | 21,345 | -0.16(-1.18%) |
Mar 30, 2016 | 13.91 | 14.05 | 13.82 | 13.98 | 16,441 | +0.15(+1.08%) |
Mar 29, 2016 | 13.84 | 13.90 | 13.73 | 13.83 | 33,447 | -0.02(-0.17%) |
Mar 28, 2016 | 13.91 | 14.00 | 13.78 | 13.86 | 14,830 | -0.03(-0.23%) |
Mar 24, 2016 | 13.96 | 13.89 | 13.89 | 13.89 | 22,276 | -0.05(-0.34%) |
Mar 23, 2016 | 14.06 | 14.19 | 13.91 | 13.94 | 24,017 | -0.13(-0.95%) |
Mar 22, 2016 | 14.08 | 14.16 | 13.87 | 14.07 | 16,962 | -0.05(-0.33%) |
Mar 21, 2016 | 14.06 | 14.20 | 13.84 | 14.12 | 30,842 | +0.07(+0.50%) |
Mar 18, 2016 | 14.13 | 14.23 | 13.89 | 14.05 | 74,628 | -0.08(-0.56%) |
Mar 17, 2016 | 13.99 | 14.20 | 13.78 | 14.12 | 19,624 | +0.13(+0.90%) |
Mar 16, 2016 | 14.02 | 14.16 | 13.98 | 14.00 | 12,128 | -0.11(-0.78%) |
Mar 15, 2016 | 14.20 | 14.35 | 14.06 | 14.11 | 43,412 | -0.03(-0.22%) |
Mar 14, 2016 | 14.16 | 14.26 | 14.13 | 14.14 | 15,324 | -0.07(-0.50%) |
Mar 11, 2016 | 14.14 | 14.44 | 14.14 | 14.21 | 37,104 | +0.05(+0.39%) |
Mar 10, 2016 | 14.24 | 14.29 | 13.89 | 14.16 | 25,100 | +0.01(+0.06%) |
Mar 09, 2016 | 14.13 | 14.34 | 13.91 | 14.15 | 34,154 | +0.12(+0.84%) |
Mar 08, 2016 | 14.10 | 14.18 | 13.89 | 14.03 | 34,942 | -0.10(-0.72%) |
Mar 07, 2016 | 14.11 | 14.14 | 13.94 | 14.13 | 17,951 | +0.03(+0.22%) |
Mar 04, 2016 | 14.14 | 14.24 | 14.02 | 14.10 | 15,938 | -0.04(-0.28%) |
Mar 03, 2016 | 14.14 | 14.24 | 13.98 | 14.14 | 25,205 | -0.03(-0.22%) |
Mar 02, 2016 | 14.21 | 14.33 | 14.09 | 14.17 | 36,200 | -0.14(-0.99%) |