Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.03 | 15.11 | 14.69 | 15.04 | 328,750 | +0.13(+0.89%) |
May 27, 2016 | 14.61 | 14.91 | 14.91 | 14.91 | 134,629 | +0.37(+2.55%) |
May 26, 2016 | 14.98 | 14.98 | 14.52 | 14.54 | 122,753 | -0.30(-2.02%) |
May 25, 2016 | 14.77 | 15.09 | 14.61 | 14.83 | 223,405 | +0.15(+1.02%) |
May 24, 2016 | 14.08 | 14.83 | 14.08 | 14.69 | 99,341 | +0.50(+3.54%) |
May 23, 2016 | 14.16 | 14.64 | 13.99 | 14.18 | 162,459 | -0.04(-0.25%) |
May 20, 2016 | 14.39 | 14.44 | 13.96 | 14.22 | 103,693 | -0.08(-0.55%) |
May 19, 2016 | 14.09 | 14.62 | 14.07 | 14.30 | 213,321 | +0.06(+0.43%) |
May 18, 2016 | 13.94 | 14.32 | 13.92 | 14.24 | 113,697 | +0.26(+1.89%) |
May 17, 2016 | 13.95 | 14.47 | 13.92 | 13.97 | 85,284 | -0.02(-0.13%) |
May 16, 2016 | 14.05 | 14.22 | 13.80 | 13.99 | 91,959 | +0.01(+0.06%) |
May 13, 2016 | 13.98 | 14.30 | 13.83 | 13.98 | 92,718 | +0.04(+0.25%) |
May 12, 2016 | 14.38 | 14.66 | 13.87 | 13.95 | 70,789 | -0.35(-2.46%) |
May 11, 2016 | 14.57 | 14.63 | 14.02 | 14.30 | 111,759 | -0.37(-2.52%) |
May 10, 2016 | 14.02 | 14.76 | 13.99 | 14.67 | 48,341 | +0.66(+4.72%) |
May 09, 2016 | 13.88 | 14.13 | 13.75 | 14.01 | 83,322 | +0.13(+0.95%) |
May 06, 2016 | 13.88 | 14.40 | 13.75 | 13.87 | 109,570 | -0.08(-0.57%) |
May 05, 2016 | 14.06 | 14.17 | 13.87 | 13.95 | 101,126 | -0.04(-0.31%) |
May 04, 2016 | 14.47 | 14.51 | 13.84 | 14.00 | 140,962 | -0.55(-3.76%) |
May 03, 2016 | 14.43 | 14.76 | 14.32 | 14.54 | 157,597 | -0.05(-0.36%) |
May 02, 2016 | 14.50 | 14.68 | 14.44 | 14.60 | 98,784 | +0.04(+0.30%) |
Apr 29, 2016 | 14.54 | 14.79 | 13.52 | 14.55 | 176,963 | -1.20(-7.61%) |
Apr 28, 2016 | 16.36 | 16.47 | 15.68 | 15.75 | 106,421 | -0.73(-4.44%) |
Apr 27, 2016 | 15.78 | 16.57 | 15.78 | 16.48 | 84,143 | +0.63(+4.00%) |
Apr 26, 2016 | 15.62 | 16.05 | 15.18 | 15.85 | 67,627 | +0.20(+1.29%) |
Apr 25, 2016 | 15.65 | 15.70 | 15.55 | 15.65 | 31,711 | -0.16(-1.00%) |
Apr 22, 2016 | 15.86 | 15.96 | 15.76 | 15.80 | 64,246 | -0.06(-0.39%) |
Apr 21, 2016 | 15.99 | 16.11 | 15.80 | 15.87 | 25,368 | -0.17(-1.04%) |
Apr 20, 2016 | 15.69 | 16.16 | 15.50 | 16.03 | 78,340 | +0.33(+2.08%) |
Apr 19, 2016 | 15.99 | 16.06 | 15.51 | 15.71 | 107,163 | -0.18(-1.16%) |
Apr 18, 2016 | 15.56 | 16.03 | 15.24 | 15.89 | 98,033 | +0.24(+1.52%) |
Apr 15, 2016 | 15.80 | 15.85 | 15.42 | 15.65 | 48,476 | -0.21(-1.33%) |
Apr 14, 2016 | 16.01 | 16.16 | 15.80 | 15.87 | 39,743 | -0.20(-1.26%) |
Apr 13, 2016 | 15.76 | 16.22 | 15.76 | 16.07 | 122,478 | +0.36(+2.30%) |
Apr 12, 2016 | 14.95 | 16.00 | 14.95 | 15.71 | 122,512 | +0.81(+5.44%) |
Apr 11, 2016 | 14.77 | 15.17 | 14.46 | 14.90 | 438,854 | +0.15(+1.02%) |
Apr 08, 2016 | 14.59 | 14.87 | 14.40 | 14.75 | 51,229 | +0.25(+1.70%) |
Apr 07, 2016 | 14.46 | 14.77 | 14.26 | 14.50 | 68,274 | -0.05(-0.36%) |
Apr 06, 2016 | 14.59 | 14.71 | 14.34 | 14.55 | 62,506 | +0.01(+0.06%) |
Apr 05, 2016 | 14.39 | 14.81 | 14.28 | 14.54 | 93,758 | +0.10(+0.67%) |
Apr 04, 2016 | 14.74 | 14.76 | 14.32 | 14.45 | 73,149 | -0.33(-2.26%) |
Apr 01, 2016 | 14.99 | 14.99 | 14.49 | 14.78 | 144,917 | -0.29(-1.93%) |
Mar 31, 2016 | 15.34 | 15.38 | 15.00 | 15.07 | 71,190 | -0.05(-0.35%) |
Mar 30, 2016 | 15.09 | 15.18 | 14.89 | 15.13 | 60,828 | +0.08(+0.53%) |
Mar 29, 2016 | 14.67 | 15.22 | 14.54 | 15.05 | 73,588 | +0.31(+2.09%) |
Mar 28, 2016 | 14.72 | 14.94 | 14.59 | 14.74 | 68,276 | +0.02(+0.12%) |
Mar 24, 2016 | 14.59 | 14.72 | 14.72 | 14.72 | 46,995 | +0.10(+0.66%) |
Mar 23, 2016 | 14.91 | 15.06 | 14.61 | 14.62 | 59,606 | -0.31(-2.06%) |
Mar 22, 2016 | 14.83 | 15.09 | 14.82 | 14.93 | 62,582 | +0.01(+0.06%) |
Mar 21, 2016 | 14.99 | 15.13 | 14.88 | 14.92 | 47,733 | -0.14(-0.94%) |
Mar 18, 2016 | 15.02 | 15.24 | 14.89 | 15.06 | 137,904 | +0.11(+0.71%) |
Mar 17, 2016 | 14.32 | 15.06 | 14.32 | 14.96 | 72,558 | +0.55(+3.85%) |
Mar 16, 2016 | 14.11 | 14.56 | 14.11 | 14.40 | 61,447 | +0.21(+1.49%) |
Mar 15, 2016 | 14.37 | 14.54 | 14.14 | 14.19 | 96,020 | -0.33(-2.30%) |
Mar 14, 2016 | 14.18 | 14.61 | 14.09 | 14.53 | 72,981 | +0.34(+2.42%) |
Mar 11, 2016 | 13.96 | 14.18 | 13.70 | 14.18 | 101,006 | +0.26(+1.90%) |
Mar 10, 2016 | 13.93 | 14.09 | 13.79 | 13.92 | 100,437 | +0.00(+0.00%) |
Mar 09, 2016 | 14.09 | 14.26 | 13.61 | 13.92 | 110,917 | -0.06(-0.44%) |
Mar 08, 2016 | 14.52 | 14.63 | 13.93 | 13.98 | 100,689 | -0.66(-4.51%) |
Mar 07, 2016 | 14.50 | 14.85 | 14.24 | 14.64 | 86,302 | +0.03(+0.18%) |
Mar 04, 2016 | 14.31 | 14.66 | 14.17 | 14.61 | 88,250 | +0.33(+2.34%) |
Mar 03, 2016 | 14.25 | 14.41 | 14.02 | 14.28 | 68,887 | +0.07(+0.50%) |
Mar 02, 2016 | 13.91 | 14.24 | 13.71 | 14.21 | 84,862 | +0.22(+1.57%) |