Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.04 | 14.13 | 13.87 | 13.95 | 354,008 | -0.05(-0.37%) |
May 27, 2016 | 13.97 | 14.00 | 14.00 | 14.00 | 100,654 | +0.02(+0.16%) |
May 26, 2016 | 14.12 | 14.17 | 13.95 | 13.98 | 165,286 | -0.07(-0.47%) |
May 25, 2016 | 13.89 | 14.07 | 13.89 | 14.05 | 249,790 | +0.23(+1.70%) |
May 24, 2016 | 13.84 | 13.88 | 13.73 | 13.81 | 114,618 | +0.05(+0.37%) |
May 23, 2016 | 13.69 | 13.81 | 13.66 | 13.76 | 76,921 | -0.03(-0.21%) |
May 20, 2016 | 13.77 | 13.81 | 13.67 | 13.79 | 77,693 | +0.07(+0.53%) |
May 19, 2016 | 13.60 | 13.72 | 13.44 | 13.71 | 136,270 | +0.01(+0.05%) |
May 18, 2016 | 13.85 | 13.89 | 13.62 | 13.71 | 142,203 | -0.14(-1.01%) |
May 17, 2016 | 13.80 | 13.96 | 13.75 | 13.85 | 407,096 | +0.05(+0.37%) |
May 16, 2016 | 13.73 | 13.82 | 13.71 | 13.80 | 140,944 | +0.24(+1.73%) |
May 13, 2016 | 13.69 | 13.73 | 13.53 | 13.56 | 215,312 | -0.17(-1.23%) |
May 12, 2016 | 13.85 | 13.91 | 13.65 | 13.73 | 179,613 | +0.04(+0.27%) |
May 11, 2016 | 13.66 | 13.80 | 13.53 | 13.69 | 188,825 | +0.03(+0.22%) |
May 10, 2016 | 13.48 | 13.66 | 13.48 | 13.66 | 312,363 | +0.26(+1.97%) |
May 09, 2016 | 13.57 | 13.57 | 13.23 | 13.40 | 898,894 | -0.20(-1.46%) |
May 06, 2016 | 13.55 | 13.76 | 13.52 | 13.60 | 90,007 | -0.03(-0.22%) |
May 05, 2016 | 13.77 | 13.83 | 13.54 | 13.63 | 128,964 | +0.08(+0.60%) |
May 04, 2016 | 13.76 | 13.85 | 13.47 | 13.55 | 188,600 | -0.19(-1.39%) |
May 03, 2016 | 13.88 | 13.94 | 13.65 | 13.74 | 1,080,802 | -0.35(-2.50%) |
May 02, 2016 | 14.10 | 14.12 | 13.92 | 14.09 | 417,674 | -0.01(-0.05%) |
Apr 29, 2016 | 14.12 | 14.29 | 13.88 | 14.10 | 204,724 | -0.01(-0.10%) |
Apr 28, 2016 | 14.25 | 14.36 | 14.06 | 14.11 | 349,896 | -0.21(-1.44%) |
Apr 27, 2016 | 14.14 | 14.34 | 14.13 | 14.32 | 457,046 | +0.26(+1.88%) |
Apr 26, 2016 | 13.94 | 14.05 | 13.87 | 14.05 | 121,668 | +0.20(+1.43%) |
Apr 25, 2016 | 13.96 | 13.99 | 13.74 | 13.85 | 585,522 | -0.15(-1.10%) |
Apr 22, 2016 | 13.84 | 14.05 | 13.84 | 14.01 | 175,617 | +0.19(+1.38%) |
Apr 21, 2016 | 13.91 | 13.96 | 13.77 | 13.82 | 278,728 | -0.05(-0.37%) |
Apr 20, 2016 | 13.71 | 13.99 | 13.65 | 13.87 | 928,487 | +0.10(+0.75%) |
Apr 19, 2016 | 13.57 | 13.77 | 13.48 | 13.77 | 478,079 | +0.30(+2.20%) |
Apr 18, 2016 | 13.00 | 13.49 | 12.96 | 13.47 | 921,257 | +0.20(+1.53%) |
Apr 15, 2016 | 13.38 | 13.38 | 13.24 | 13.27 | 123,714 | -0.18(-1.32%) |
Apr 14, 2016 | 13.43 | 13.45 | 13.36 | 13.44 | 134,725 | +0.04(+0.28%) |
Apr 13, 2016 | 13.38 | 13.44 | 13.26 | 13.41 | 262,050 | +0.07(+0.55%) |
Apr 12, 2016 | 13.02 | 13.41 | 12.99 | 13.33 | 274,880 | +0.38(+2.95%) |
Apr 11, 2016 | 13.05 | 13.11 | 12.95 | 12.95 | 382,687 | -0.02(-0.17%) |
Apr 08, 2016 | 12.97 | 13.04 | 12.92 | 12.97 | 139,249 | +0.25(+1.96%) |
Apr 07, 2016 | 12.73 | 12.83 | 12.61 | 12.72 | 93,442 | -0.08(-0.59%) |
Apr 06, 2016 | 12.61 | 12.81 | 12.54 | 12.80 | 141,092 | +0.27(+2.19%) |
Apr 05, 2016 | 12.54 | 12.61 | 12.49 | 12.53 | 103,897 | -0.09(-0.73%) |
Apr 04, 2016 | 12.72 | 12.81 | 12.59 | 12.62 | 117,205 | -0.10(-0.77%) |
Apr 01, 2016 | 12.67 | 12.75 | 12.62 | 12.72 | 199,878 | -0.18(-1.37%) |
Mar 31, 2016 | 12.86 | 13.01 | 12.82 | 12.89 | 109,242 | +0.00(+0.00%) |
Mar 30, 2016 | 13.00 | 13.02 | 12.82 | 12.89 | 166,367 | +0.03(+0.23%) |
Mar 29, 2016 | 12.68 | 12.87 | 12.58 | 12.86 | 158,310 | +0.07(+0.57%) |
Mar 28, 2016 | 12.90 | 12.90 | 12.71 | 12.79 | 108,847 | -0.06(-0.49%) |
Mar 24, 2016 | 12.66 | 12.85 | 12.85 | 12.85 | 344,732 | +0.05(+0.43%) |
Mar 23, 2016 | 13.00 | 13.05 | 12.77 | 12.80 | 203,615 | -0.30(-2.30%) |
Mar 22, 2016 | 13.06 | 13.19 | 13.00 | 13.10 | 80,634 | -0.04(-0.28%) |
Mar 21, 2016 | 13.14 | 13.22 | 13.01 | 13.13 | 317,335 | -0.04(-0.28%) |
Mar 18, 2016 | 13.38 | 13.38 | 13.08 | 13.17 | 291,340 | -0.01(-0.04%) |
Mar 17, 2016 | 13.10 | 13.28 | 12.97 | 13.18 | 183,284 | +0.20(+1.57%) |
Mar 16, 2016 | 12.86 | 13.00 | 12.76 | 12.97 | 260,516 | +0.23(+1.77%) |
Mar 15, 2016 | 12.61 | 12.75 | 12.52 | 12.75 | 98,589 | -0.04(-0.28%) |
Mar 14, 2016 | 12.75 | 12.83 | 12.65 | 12.78 | 142,275 | -0.09(-0.68%) |
Mar 11, 2016 | 12.77 | 12.91 | 12.71 | 12.87 | 238,629 | +0.31(+2.44%) |
Mar 10, 2016 | 12.57 | 12.57 | 12.35 | 12.56 | 145,436 | +0.02(+0.14%) |
Mar 09, 2016 | 12.54 | 12.71 | 12.37 | 12.55 | 168,927 | +0.19(+1.51%) |
Mar 08, 2016 | 12.91 | 12.91 | 12.35 | 12.36 | 515,416 | -0.56(-4.34%) |
Mar 07, 2016 | 12.79 | 12.92 | 12.58 | 12.92 | 392,749 | +0.31(+2.49%) |
Mar 04, 2016 | 12.57 | 12.59 | 12.42 | 12.61 | 248,971 | +0.12(+0.99%) |
Mar 03, 2016 | 12.32 | 12.50 | 12.24 | 12.48 | 215,912 | +0.20(+1.64%) |
Mar 02, 2016 | 11.91 | 12.28 | 11.85 | 12.28 | 283,870 | +0.32(+2.70%) |