Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.05 | 15.05 | 14.55 | 14.68 | 3,092,375 | -0.27(-1.84%) |
May 27, 2016 | 14.80 | 14.95 | 14.95 | 14.95 | 499,521 | +0.35(+2.41%) |
May 26, 2016 | 14.50 | 14.74 | 14.47 | 14.60 | 528,507 | +0.11(+0.73%) |
May 25, 2016 | 14.57 | 14.61 | 14.38 | 14.50 | 698,279 | -0.05(-0.34%) |
May 24, 2016 | 14.55 | 14.78 | 14.53 | 14.55 | 775,495 | +0.06(+0.44%) |
May 23, 2016 | 14.44 | 14.79 | 14.44 | 14.48 | 364,567 | +0.06(+0.44%) |
May 20, 2016 | 14.63 | 14.70 | 14.34 | 14.42 | 373,881 | -0.17(-1.16%) |
May 19, 2016 | 15.31 | 15.31 | 14.58 | 14.59 | 509,594 | -0.81(-5.26%) |
May 18, 2016 | 15.17 | 15.77 | 15.10 | 15.40 | 411,868 | +0.23(+1.53%) |
May 17, 2016 | 15.84 | 15.84 | 15.08 | 15.17 | 597,943 | -0.68(-4.27%) |
May 16, 2016 | 15.42 | 16.04 | 15.33 | 15.84 | 692,355 | +0.54(+3.50%) |
May 13, 2016 | 14.95 | 15.67 | 14.88 | 15.31 | 1,135,480 | +0.46(+3.08%) |
May 12, 2016 | 14.76 | 14.90 | 14.63 | 14.85 | 351,765 | +0.17(+1.15%) |
May 11, 2016 | 14.62 | 14.86 | 14.52 | 14.68 | 391,936 | -0.01(-0.10%) |
May 10, 2016 | 14.79 | 15.27 | 14.48 | 14.69 | 613,744 | -0.25(-1.70%) |
May 09, 2016 | 14.95 | 15.30 | 14.86 | 14.95 | 430,459 | +0.00(+0.00%) |
May 06, 2016 | 14.79 | 15.10 | 14.67 | 14.95 | 302,590 | +0.16(+1.10%) |
May 05, 2016 | 14.74 | 14.86 | 14.69 | 14.79 | 361,617 | +0.12(+0.82%) |
May 04, 2016 | 14.12 | 14.81 | 14.11 | 14.67 | 276,157 | +0.50(+3.53%) |
May 03, 2016 | 14.09 | 14.27 | 14.08 | 14.17 | 240,885 | -0.06(-0.44%) |
May 02, 2016 | 13.83 | 14.25 | 13.75 | 14.23 | 196,777 | +0.49(+3.53%) |
Apr 29, 2016 | 13.88 | 14.23 | 13.72 | 13.74 | 276,837 | -0.20(-1.46%) |
Apr 28, 2016 | 14.05 | 14.21 | 13.93 | 13.95 | 234,876 | -0.24(-1.69%) |
Apr 27, 2016 | 14.34 | 14.43 | 14.14 | 14.19 | 294,641 | -0.15(-1.08%) |
Apr 26, 2016 | 14.38 | 14.51 | 14.24 | 14.34 | 258,308 | +0.02(+0.15%) |
Apr 25, 2016 | 14.22 | 14.41 | 14.12 | 14.32 | 225,641 | +0.11(+0.74%) |
Apr 22, 2016 | 14.29 | 14.33 | 14.09 | 14.22 | 216,796 | -0.04(-0.25%) |
Apr 21, 2016 | 14.25 | 14.46 | 14.01 | 14.25 | 283,316 | +0.01(+0.05%) |
Apr 20, 2016 | 14.64 | 14.70 | 14.21 | 14.24 | 358,549 | -0.48(-3.25%) |
Apr 19, 2016 | 14.58 | 14.83 | 14.50 | 14.72 | 373,965 | +0.23(+1.55%) |
Apr 18, 2016 | 14.43 | 14.60 | 14.41 | 14.50 | 231,978 | +0.11(+0.73%) |
Apr 15, 2016 | 14.26 | 14.50 | 14.19 | 14.39 | 132,635 | +0.06(+0.44%) |
Apr 14, 2016 | 14.41 | 14.41 | 14.19 | 14.33 | 137,738 | -0.12(-0.83%) |
Apr 13, 2016 | 14.42 | 14.50 | 14.19 | 14.45 | 235,708 | +0.08(+0.54%) |
Apr 12, 2016 | 14.37 | 14.62 | 14.31 | 14.37 | 188,808 | -0.02(-0.15%) |
Apr 11, 2016 | 14.46 | 14.62 | 14.34 | 14.39 | 310,731 | +0.05(+0.34%) |
Apr 08, 2016 | 14.05 | 14.55 | 14.01 | 14.34 | 228,413 | +0.37(+2.62%) |
Apr 07, 2016 | 14.03 | 14.05 | 13.45 | 13.98 | 383,570 | -0.19(-1.34%) |
Apr 06, 2016 | 14.07 | 14.25 | 14.00 | 14.17 | 283,325 | +0.03(+0.20%) |
Apr 05, 2016 | 14.33 | 14.53 | 14.07 | 14.14 | 631,049 | -0.70(-4.70%) |
Apr 04, 2016 | 14.79 | 15.02 | 14.79 | 14.83 | 368,275 | +0.04(+0.24%) |
Apr 01, 2016 | 14.82 | 14.87 | 14.54 | 14.80 | 350,281 | -0.13(-0.85%) |
Mar 31, 2016 | 15.14 | 15.28 | 14.88 | 14.93 | 442,747 | -0.23(-1.49%) |
Mar 30, 2016 | 14.70 | 15.22 | 14.69 | 15.15 | 683,079 | +0.58(+4.01%) |
Mar 29, 2016 | 13.91 | 14.62 | 13.91 | 14.57 | 416,855 | +0.55(+3.92%) |
Mar 28, 2016 | 13.86 | 14.08 | 13.76 | 14.02 | 271,407 | +0.25(+1.79%) |
Mar 24, 2016 | 13.62 | 13.77 | 13.77 | 13.77 | 291,304 | +0.13(+0.93%) |
Mar 23, 2016 | 13.69 | 13.78 | 13.55 | 13.64 | 458,422 | -0.07(-0.51%) |
Mar 22, 2016 | 13.77 | 13.87 | 13.39 | 13.72 | 400,360 | -0.12(-0.86%) |
Mar 21, 2016 | 14.08 | 14.23 | 13.81 | 13.84 | 350,949 | -0.26(-1.85%) |
Mar 18, 2016 | 14.42 | 14.43 | 14.01 | 14.10 | 776,809 | -0.25(-1.72%) |
Mar 17, 2016 | 13.64 | 14.50 | 13.55 | 14.34 | 498,953 | +0.78(+5.76%) |
Mar 16, 2016 | 13.43 | 13.72 | 13.32 | 13.56 | 406,203 | +0.13(+0.94%) |
Mar 15, 2016 | 13.74 | 13.74 | 13.34 | 13.43 | 273,146 | -0.34(-2.45%) |
Mar 14, 2016 | 13.97 | 13.97 | 13.69 | 13.77 | 164,467 | -0.21(-1.51%) |
Mar 11, 2016 | 13.54 | 14.02 | 13.51 | 13.98 | 487,863 | +0.63(+4.75%) |
Mar 10, 2016 | 13.43 | 13.67 | 13.21 | 13.35 | 323,770 | -0.01(-0.05%) |
Mar 09, 2016 | 12.96 | 13.48 | 12.91 | 13.36 | 347,733 | +0.37(+2.84%) |
Mar 08, 2016 | 13.51 | 13.58 | 12.97 | 12.99 | 317,847 | -0.53(-3.92%) |
Mar 07, 2016 | 13.52 | 13.73 | 13.39 | 13.52 | 530,545 | -0.01(-0.05%) |
Mar 04, 2016 | 13.24 | 13.60 | 13.11 | 13.52 | 544,511 | +0.31(+2.37%) |
Mar 03, 2016 | 12.83 | 13.89 | 12.83 | 13.21 | 630,635 | +0.38(+2.99%) |
Mar 02, 2016 | 12.62 | 12.91 | 12.62 | 12.83 | 377,450 | +0.29(+2.28%) |