Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.98 | 15.12 | 14.75 | 14.90 | 332,725 | -0.07(-0.47%) |
May 27, 2016 | 14.90 | 14.97 | 14.97 | 14.97 | 230,100 | +0.04(+0.27%) |
May 26, 2016 | 14.92 | 15.06 | 14.68 | 14.93 | 192,425 | +0.01(+0.07%) |
May 25, 2016 | 14.87 | 15.06 | 14.68 | 14.92 | 281,666 | +0.16(+1.08%) |
May 24, 2016 | 14.11 | 14.87 | 13.95 | 14.76 | 267,329 | +0.86(+6.19%) |
May 23, 2016 | 13.93 | 14.06 | 13.68 | 13.90 | 178,363 | -0.07(-0.50%) |
May 20, 2016 | 13.58 | 13.99 | 13.57 | 13.97 | 150,674 | +0.43(+3.18%) |
May 19, 2016 | 13.51 | 13.64 | 13.31 | 13.54 | 302,765 | -0.14(-1.02%) |
May 18, 2016 | 13.87 | 14.00 | 13.52 | 13.68 | 190,230 | -0.22(-1.58%) |
May 17, 2016 | 13.85 | 14.28 | 13.70 | 13.90 | 222,886 | +0.08(+0.58%) |
May 16, 2016 | 13.72 | 13.97 | 13.72 | 13.82 | 168,157 | +0.14(+1.02%) |
May 13, 2016 | 13.83 | 14.08 | 13.60 | 13.68 | 167,975 | -0.16(-1.16%) |
May 12, 2016 | 13.88 | 13.96 | 13.68 | 13.84 | 252,183 | +0.04(+0.29%) |
May 11, 2016 | 13.98 | 14.11 | 13.66 | 13.80 | 294,071 | -0.25(-1.78%) |
May 10, 2016 | 14.19 | 14.27 | 13.91 | 14.05 | 249,296 | -0.07(-0.50%) |
May 09, 2016 | 13.74 | 14.17 | 13.74 | 14.12 | 246,908 | +0.37(+2.69%) |
May 06, 2016 | 13.47 | 14.04 | 13.44 | 13.75 | 228,770 | +0.17(+1.25%) |
May 05, 2016 | 13.94 | 13.95 | 13.50 | 13.58 | 352,048 | -0.21(-1.52%) |
May 04, 2016 | 14.03 | 14.22 | 13.53 | 13.79 | 418,510 | -0.33(-2.34%) |
May 03, 2016 | 14.12 | 14.23 | 13.91 | 14.12 | 275,964 | -0.14(-0.98%) |
May 02, 2016 | 14.50 | 14.50 | 14.14 | 14.26 | 280,166 | -0.14(-0.97%) |
Apr 29, 2016 | 14.57 | 14.59 | 14.20 | 14.40 | 225,368 | -0.19(-1.30%) |
Apr 28, 2016 | 15.29 | 15.30 | 14.57 | 14.59 | 409,362 | -0.87(-5.63%) |
Apr 27, 2016 | 15.13 | 15.50 | 15.13 | 15.46 | 288,692 | +0.35(+2.32%) |
Apr 26, 2016 | 15.12 | 15.19 | 14.95 | 15.11 | 228,640 | +0.07(+0.47%) |
Apr 25, 2016 | 15.25 | 15.38 | 14.98 | 15.04 | 125,561 | -0.27(-1.76%) |
Apr 22, 2016 | 15.39 | 15.54 | 15.15 | 15.31 | 228,878 | -0.06(-0.39%) |
Apr 21, 2016 | 15.16 | 15.46 | 15.05 | 15.37 | 270,406 | +0.21(+1.39%) |
Apr 20, 2016 | 15.09 | 15.32 | 14.97 | 15.16 | 129,350 | +0.06(+0.40%) |
Apr 19, 2016 | 15.25 | 15.51 | 14.75 | 15.10 | 270,746 | -0.24(-1.56%) |
Apr 18, 2016 | 15.03 | 15.36 | 14.90 | 15.34 | 219,171 | +0.20(+1.32%) |
Apr 15, 2016 | 15.12 | 15.26 | 14.96 | 15.14 | 179,569 | +0.00(+0.00%) |
Apr 14, 2016 | 15.19 | 15.29 | 15.06 | 15.14 | 146,293 | -0.09(-0.59%) |
Apr 13, 2016 | 14.71 | 15.40 | 14.62 | 15.23 | 257,462 | +0.63(+4.32%) |
Apr 12, 2016 | 14.69 | 14.87 | 14.54 | 14.60 | 363,042 | -0.11(-0.75%) |
Apr 11, 2016 | 14.82 | 14.97 | 14.62 | 14.71 | 400,612 | +0.04(+0.27%) |
Apr 08, 2016 | 15.04 | 15.12 | 14.66 | 14.67 | 275,602 | -0.21(-1.41%) |
Apr 07, 2016 | 14.61 | 15.06 | 14.57 | 14.88 | 425,408 | +0.21(+1.43%) |
Apr 06, 2016 | 14.26 | 14.71 | 14.10 | 14.67 | 506,937 | +0.43(+3.02%) |
Apr 05, 2016 | 13.91 | 14.47 | 13.82 | 14.24 | 539,310 | +0.19(+1.35%) |
Apr 04, 2016 | 14.17 | 14.27 | 13.89 | 14.05 | 439,995 | -0.16(-1.13%) |
Apr 01, 2016 | 14.07 | 14.24 | 13.83 | 14.21 | 472,613 | +0.09(+0.64%) |
Mar 31, 2016 | 14.19 | 14.19 | 13.99 | 14.12 | 758,912 | -0.08(-0.56%) |
Mar 30, 2016 | 14.13 | 14.29 | 14.01 | 14.20 | 469,962 | +0.23(+1.65%) |
Mar 29, 2016 | 13.59 | 14.04 | 13.53 | 13.97 | 373,262 | +0.45(+3.33%) |
Mar 28, 2016 | 13.43 | 13.70 | 13.15 | 13.52 | 342,252 | +0.14(+1.05%) |
Mar 24, 2016 | 13.45 | 13.38 | 13.38 | 13.38 | 485,700 | -0.05(-0.37%) |
Mar 23, 2016 | 13.92 | 13.98 | 13.33 | 13.43 | 384,067 | -0.61(-4.34%) |
Mar 22, 2016 | 14.14 | 14.19 | 13.97 | 14.04 | 202,705 | -0.21(-1.47%) |
Mar 21, 2016 | 14.41 | 14.63 | 14.24 | 14.25 | 542,078 | -0.15(-1.04%) |
Mar 18, 2016 | 14.27 | 14.52 | 14.24 | 14.40 | 660,767 | +0.20(+1.41%) |
Mar 17, 2016 | 13.92 | 14.26 | 13.88 | 14.20 | 487,649 | +0.25(+1.79%) |
Mar 16, 2016 | 13.62 | 14.01 | 13.54 | 13.95 | 285,461 | +0.23(+1.68%) |
Mar 15, 2016 | 13.99 | 13.99 | 13.59 | 13.72 | 224,197 | -0.34(-2.42%) |
Mar 14, 2016 | 13.98 | 14.13 | 13.81 | 14.06 | 307,772 | +0.01(+0.07%) |
Mar 11, 2016 | 13.99 | 14.16 | 13.85 | 14.05 | 729,599 | +0.24(+1.74%) |
Mar 10, 2016 | 14.03 | 14.67 | 13.71 | 13.81 | 1,008,238 | -0.15(-1.07%) |
Mar 09, 2016 | 13.82 | 14.04 | 13.54 | 13.96 | 314,469 | +0.16(+1.16%) |
Mar 08, 2016 | 14.54 | 14.94 | 13.78 | 13.80 | 1,002,867 | -0.21(-1.50%) |
Mar 07, 2016 | 13.82 | 14.09 | 13.77 | 14.01 | 398,039 | +0.12(+0.86%) |
Mar 04, 2016 | 14.39 | 14.39 | 13.85 | 13.89 | 888,525 | -0.50(-3.47%) |
Mar 03, 2016 | 14.02 | 14.44 | 13.97 | 14.39 | 395,929 | +0.37(+2.64%) |
Mar 02, 2016 | 14.20 | 14.38 | 13.26 | 14.02 | 576,183 | -0.23(-1.61%) |