Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.29 | 14.30 | 14.07 | 14.07 | 967,580 | -0.13(-0.91%) |
May 27, 2016 | 14.11 | 14.20 | 14.20 | 14.20 | 435,340 | +0.15(+1.10%) |
May 26, 2016 | 14.21 | 14.33 | 14.02 | 14.04 | 821,930 | -0.21(-1.50%) |
May 25, 2016 | 13.97 | 14.39 | 13.90 | 14.26 | 815,742 | +0.29(+2.09%) |
May 24, 2016 | 13.97 | 14.15 | 13.89 | 13.97 | 1,159,781 | +0.10(+0.74%) |
May 23, 2016 | 13.73 | 13.89 | 13.69 | 13.86 | 2,305,204 | +0.15(+1.12%) |
May 20, 2016 | 13.58 | 13.97 | 13.53 | 13.71 | 1,968,888 | +0.02(+0.12%) |
May 19, 2016 | 14.15 | 14.15 | 13.49 | 13.69 | 1,336,374 | -0.56(-3.91%) |
May 18, 2016 | 13.85 | 14.34 | 13.85 | 14.25 | 1,099,156 | +0.14(+0.97%) |
May 17, 2016 | 13.97 | 14.22 | 13.90 | 14.11 | 1,218,633 | +0.06(+0.43%) |
May 16, 2016 | 14.28 | 14.35 | 13.98 | 14.05 | 1,126,949 | -0.20(-1.38%) |
May 13, 2016 | 14.58 | 14.80 | 14.19 | 14.25 | 553,754 | -0.40(-2.75%) |
May 12, 2016 | 14.50 | 14.69 | 14.23 | 14.65 | 894,530 | +0.17(+1.18%) |
May 11, 2016 | 14.71 | 14.72 | 14.37 | 14.48 | 952,306 | -0.27(-1.80%) |
May 10, 2016 | 14.74 | 14.81 | 14.61 | 14.75 | 604,161 | +0.13(+0.88%) |
May 09, 2016 | 14.55 | 14.63 | 14.31 | 14.62 | 576,373 | -0.01(-0.06%) |
May 06, 2016 | 14.15 | 14.69 | 14.15 | 14.63 | 887,096 | +0.37(+2.58%) |
May 05, 2016 | 14.13 | 14.40 | 13.71 | 14.26 | 727,450 | -0.10(-0.72%) |
May 04, 2016 | 14.41 | 14.65 | 14.22 | 14.36 | 785,812 | -0.20(-1.35%) |
May 03, 2016 | 14.70 | 14.70 | 14.26 | 14.56 | 521,888 | -0.28(-1.91%) |
May 02, 2016 | 14.51 | 15.02 | 14.51 | 14.84 | 621,803 | +0.35(+2.42%) |
Apr 29, 2016 | 14.86 | 14.90 | 14.30 | 14.49 | 999,273 | -0.43(-2.87%) |
Apr 28, 2016 | 15.04 | 15.11 | 14.87 | 14.92 | 711,440 | -0.27(-1.75%) |
Apr 27, 2016 | 14.83 | 15.23 | 14.74 | 15.18 | 1,378,396 | +0.37(+2.49%) |
Apr 26, 2016 | 14.74 | 14.91 | 14.69 | 14.81 | 374,574 | +0.15(+1.05%) |
Apr 25, 2016 | 14.76 | 14.85 | 14.54 | 14.66 | 463,514 | -0.18(-1.21%) |
Apr 22, 2016 | 14.83 | 14.98 | 14.74 | 14.84 | 383,921 | -0.01(-0.06%) |
Apr 21, 2016 | 14.87 | 15.03 | 14.71 | 14.85 | 553,578 | -0.02(-0.12%) |
Apr 20, 2016 | 14.96 | 15.07 | 14.87 | 14.87 | 689,758 | -0.09(-0.57%) |
Apr 19, 2016 | 14.84 | 15.06 | 14.81 | 14.95 | 515,846 | +0.09(+0.63%) |
Apr 18, 2016 | 14.47 | 14.86 | 14.47 | 14.86 | 984,169 | +0.36(+2.48%) |
Apr 15, 2016 | 14.46 | 14.65 | 14.46 | 14.50 | 445,328 | -0.03(-0.24%) |
Apr 14, 2016 | 14.41 | 14.60 | 14.33 | 14.53 | 792,867 | +0.14(+0.95%) |
Apr 13, 2016 | 14.14 | 14.45 | 14.09 | 14.39 | 774,228 | +0.35(+2.50%) |
Apr 12, 2016 | 13.83 | 14.09 | 13.80 | 14.04 | 539,357 | +0.25(+1.80%) |
Apr 11, 2016 | 13.65 | 13.86 | 13.56 | 13.79 | 536,344 | +0.23(+1.71%) |
Apr 08, 2016 | 13.78 | 13.95 | 13.45 | 13.56 | 796,356 | -0.15(-1.06%) |
Apr 07, 2016 | 13.81 | 13.88 | 13.47 | 13.71 | 1,607,110 | -0.27(-1.90%) |
Apr 06, 2016 | 14.43 | 14.51 | 13.92 | 13.97 | 1,490,876 | -0.45(-3.15%) |
Apr 05, 2016 | 14.61 | 14.62 | 14.34 | 14.43 | 641,666 | -0.33(-2.26%) |
Apr 04, 2016 | 14.85 | 14.95 | 14.63 | 14.76 | 1,157,560 | -0.10(-0.69%) |
Apr 01, 2016 | 14.56 | 14.91 | 14.51 | 14.87 | 460,343 | +0.20(+1.34%) |
Mar 31, 2016 | 14.63 | 14.75 | 14.57 | 14.67 | 495,155 | +0.07(+0.47%) |
Mar 30, 2016 | 14.51 | 14.87 | 14.47 | 14.60 | 338,051 | +0.15(+1.07%) |
Mar 29, 2016 | 14.23 | 14.57 | 13.88 | 14.45 | 923,674 | +0.21(+1.51%) |
Mar 28, 2016 | 14.35 | 14.39 | 14.12 | 14.23 | 475,767 | -0.10(-0.72%) |
Mar 24, 2016 | 14.51 | 14.33 | 14.33 | 14.33 | 1,751,634 | -0.28(-1.93%) |
Mar 23, 2016 | 14.88 | 14.93 | 14.61 | 14.62 | 496,149 | -0.35(-2.35%) |
Mar 22, 2016 | 14.63 | 14.98 | 14.51 | 14.97 | 681,720 | +0.33(+2.28%) |
Mar 21, 2016 | 14.68 | 14.72 | 14.41 | 14.63 | 510,817 | -0.06(-0.41%) |
Mar 18, 2016 | 14.77 | 14.94 | 14.56 | 14.69 | 1,012,131 | -0.09(-0.64%) |
Mar 17, 2016 | 14.54 | 14.95 | 14.50 | 14.79 | 981,054 | +0.27(+1.89%) |
Mar 16, 2016 | 14.44 | 14.57 | 14.20 | 14.51 | 739,631 | +0.08(+0.53%) |
Mar 15, 2016 | 14.47 | 14.47 | 14.17 | 14.44 | 731,159 | -0.11(-0.77%) |
Mar 14, 2016 | 14.61 | 14.68 | 14.33 | 14.55 | 861,065 | +0.06(+0.41%) |
Mar 11, 2016 | 14.51 | 14.65 | 14.38 | 14.49 | 705,470 | +0.09(+0.66%) |
Mar 10, 2016 | 14.50 | 14.51 | 14.07 | 14.39 | 462,579 | -0.01(-0.06%) |
Mar 09, 2016 | 14.41 | 14.64 | 14.18 | 14.40 | 549,150 | +0.01(+0.06%) |
Mar 08, 2016 | 14.57 | 14.67 | 14.18 | 14.39 | 1,016,213 | -0.24(-1.64%) |
Mar 07, 2016 | 14.35 | 14.63 | 14.26 | 14.63 | 1,079,935 | +0.20(+1.36%) |
Mar 04, 2016 | 14.28 | 14.54 | 14.15 | 14.44 | 1,378,821 | +0.24(+1.69%) |
Mar 03, 2016 | 13.61 | 14.20 | 13.54 | 14.20 | 1,477,874 | +0.58(+4.28%) |
Mar 02, 2016 | 13.67 | 13.84 | 13.37 | 13.61 | 857,011 | +0.12(+0.89%) |