Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.66 | 14.72 | 14.40 | 14.48 | 343,412 | -0.04(-0.28%) |
May 27, 2016 | 14.38 | 14.52 | 14.52 | 14.52 | 189,700 | +0.12(+0.83%) |
May 26, 2016 | 14.43 | 14.56 | 14.32 | 14.40 | 224,307 | +0.01(+0.07%) |
May 25, 2016 | 14.63 | 14.63 | 14.30 | 14.39 | 314,125 | -0.16(-1.10%) |
May 24, 2016 | 14.45 | 14.74 | 14.30 | 14.55 | 477,962 | +0.11(+0.76%) |
May 23, 2016 | 14.50 | 14.55 | 14.22 | 14.44 | 460,131 | -0.10(-0.69%) |
May 20, 2016 | 14.62 | 14.68 | 14.45 | 14.54 | 356,325 | -0.03(-0.21%) |
May 19, 2016 | 14.37 | 14.58 | 14.32 | 14.57 | 293,517 | +0.07(+0.48%) |
May 18, 2016 | 14.30 | 14.72 | 14.07 | 14.50 | 645,853 | +0.24(+1.68%) |
May 17, 2016 | 14.78 | 14.79 | 14.26 | 14.26 | 524,626 | -0.50(-3.39%) |
May 16, 2016 | 14.32 | 14.86 | 14.32 | 14.76 | 812,027 | +0.49(+3.43%) |
May 13, 2016 | 14.50 | 14.54 | 14.26 | 14.27 | 753,969 | -0.28(-1.92%) |
May 12, 2016 | 14.82 | 14.84 | 14.50 | 14.55 | 468,762 | -0.20(-1.36%) |
May 11, 2016 | 14.68 | 14.85 | 14.64 | 14.75 | 490,943 | +0.06(+0.41%) |
May 10, 2016 | 14.61 | 14.88 | 14.55 | 14.69 | 696,249 | +0.19(+1.31%) |
May 09, 2016 | 14.34 | 14.57 | 14.30 | 14.50 | 818,529 | +0.14(+0.97%) |
May 06, 2016 | 14.05 | 14.47 | 14.00 | 14.36 | 1,357,882 | +0.35(+2.50%) |
May 05, 2016 | 13.27 | 14.07 | 13.17 | 14.01 | 2,039,963 | +0.65(+4.87%) |
May 04, 2016 | 13.13 | 13.47 | 13.04 | 13.36 | 480,865 | +0.15(+1.14%) |
May 03, 2016 | 13.28 | 13.35 | 13.06 | 13.21 | 420,452 | -0.15(-1.12%) |
May 02, 2016 | 13.22 | 13.42 | 13.01 | 13.36 | 570,414 | +0.10(+0.75%) |
Apr 29, 2016 | 13.58 | 13.58 | 13.10 | 13.26 | 494,253 | -0.26(-1.92%) |
Apr 28, 2016 | 13.15 | 13.67 | 13.15 | 13.52 | 882,496 | +0.27(+2.04%) |
Apr 27, 2016 | 13.50 | 13.52 | 13.14 | 13.25 | 460,680 | -0.18(-1.34%) |
Apr 26, 2016 | 13.00 | 13.44 | 12.96 | 13.43 | 1,071,309 | +0.43(+3.31%) |
Apr 25, 2016 | 13.00 | 13.16 | 12.90 | 13.00 | 500,752 | +0.00(+0.00%) |
Apr 22, 2016 | 13.13 | 13.16 | 12.87 | 13.00 | 506,253 | -0.15(-1.14%) |
Apr 21, 2016 | 13.33 | 13.38 | 13.08 | 13.15 | 483,558 | -0.26(-1.94%) |
Apr 20, 2016 | 13.45 | 13.52 | 13.23 | 13.41 | 376,792 | -0.10(-0.74%) |
Apr 19, 2016 | 13.52 | 13.63 | 13.43 | 13.51 | 415,942 | +0.08(+0.60%) |
Apr 18, 2016 | 13.46 | 13.70 | 13.41 | 13.43 | 422,606 | -0.04(-0.30%) |
Apr 15, 2016 | 13.59 | 13.66 | 13.41 | 13.47 | 884,010 | -0.12(-0.88%) |
Apr 14, 2016 | 13.52 | 13.66 | 13.24 | 13.59 | 1,764,837 | -0.29(-2.09%) |
Apr 13, 2016 | 13.94 | 14.04 | 13.68 | 13.88 | 458,208 | -0.04(-0.29%) |
Apr 12, 2016 | 14.05 | 14.15 | 13.76 | 13.92 | 457,403 | -0.13(-0.93%) |
Apr 11, 2016 | 14.41 | 14.44 | 14.04 | 14.05 | 535,940 | -0.23(-1.61%) |
Apr 08, 2016 | 14.10 | 14.47 | 14.06 | 14.28 | 611,706 | +0.33(+2.37%) |
Apr 07, 2016 | 13.92 | 14.06 | 13.85 | 13.95 | 316,971 | -0.06(-0.43%) |
Apr 06, 2016 | 13.97 | 14.07 | 13.81 | 14.01 | 542,918 | +0.07(+0.50%) |
Apr 05, 2016 | 14.02 | 14.14 | 13.78 | 13.94 | 864,910 | -0.12(-0.85%) |
Apr 04, 2016 | 14.20 | 14.35 | 13.97 | 14.06 | 890,524 | -0.13(-0.92%) |
Apr 01, 2016 | 13.78 | 14.26 | 13.56 | 14.19 | 876,322 | +0.30(+2.16%) |
Mar 31, 2016 | 13.80 | 14.26 | 13.80 | 13.89 | 1,106,354 | +0.11(+0.80%) |
Mar 30, 2016 | 13.16 | 13.83 | 13.13 | 13.78 | 966,929 | +0.71(+5.43%) |
Mar 29, 2016 | 12.96 | 13.20 | 12.87 | 13.07 | 544,368 | +0.11(+0.85%) |
Mar 28, 2016 | 12.78 | 13.00 | 12.78 | 12.96 | 295,472 | +0.18(+1.41%) |
Mar 24, 2016 | 12.64 | 12.78 | 12.78 | 12.78 | 307,800 | +0.08(+0.63%) |
Mar 23, 2016 | 12.78 | 12.87 | 12.65 | 12.70 | 339,448 | -0.16(-1.24%) |
Mar 22, 2016 | 12.87 | 12.89 | 12.68 | 12.86 | 442,955 | -0.05(-0.39%) |
Mar 21, 2016 | 12.85 | 13.01 | 12.83 | 12.91 | 226,789 | +0.00(+0.00%) |
Mar 18, 2016 | 13.14 | 13.15 | 12.90 | 12.91 | 485,604 | -0.18(-1.38%) |
Mar 17, 2016 | 13.08 | 13.22 | 12.99 | 13.09 | 356,104 | +0.09(+0.69%) |
Mar 16, 2016 | 12.90 | 13.14 | 12.74 | 13.00 | 466,078 | +0.05(+0.39%) |
Mar 15, 2016 | 12.91 | 12.98 | 12.76 | 12.95 | 337,473 | +0.00(+0.00%) |
Mar 14, 2016 | 12.97 | 13.01 | 12.80 | 12.95 | 602,237 | -0.02(-0.15%) |
Mar 11, 2016 | 12.82 | 13.02 | 12.77 | 12.97 | 518,946 | +0.27(+2.13%) |
Mar 10, 2016 | 12.96 | 13.21 | 12.59 | 12.70 | 570,498 | -0.30(-2.31%) |
Mar 09, 2016 | 12.67 | 13.05 | 12.54 | 13.00 | 1,637,299 | +0.43(+3.42%) |
Mar 08, 2016 | 12.67 | 12.71 | 12.42 | 12.57 | 710,200 | -0.12(-0.95%) |
Mar 07, 2016 | 12.70 | 12.84 | 12.53 | 12.69 | 744,892 | -0.04(-0.31%) |
Mar 04, 2016 | 12.60 | 12.77 | 12.35 | 12.73 | 926,183 | +0.06(+0.47%) |
Mar 03, 2016 | 12.28 | 12.77 | 12.12 | 12.67 | 1,160,895 | +0.38(+3.09%) |
Mar 02, 2016 | 12.01 | 12.37 | 11.59 | 12.29 | 5,785,063 | -0.30(-2.38%) |