Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.80 | 14.80 | 14.53 | 14.61 | 66,462 | -0.13(-0.90%) |
May 27, 2016 | 14.61 | 14.74 | 14.74 | 14.74 | 59,548 | +0.14(+0.96%) |
May 26, 2016 | 14.71 | 14.73 | 14.56 | 14.60 | 60,432 | -0.18(-1.23%) |
May 25, 2016 | 14.54 | 14.84 | 14.54 | 14.78 | 131,719 | +0.26(+1.78%) |
May 24, 2016 | 14.24 | 14.58 | 14.11 | 14.52 | 114,701 | +0.43(+3.03%) |
May 23, 2016 | 14.05 | 14.17 | 13.89 | 14.10 | 94,797 | +0.02(+0.15%) |
May 20, 2016 | 13.98 | 14.12 | 13.98 | 14.08 | 105,897 | +0.18(+1.31%) |
May 19, 2016 | 14.03 | 14.05 | 13.80 | 13.89 | 75,547 | -0.30(-2.12%) |
May 18, 2016 | 13.55 | 14.20 | 13.55 | 14.19 | 90,729 | +0.57(+4.22%) |
May 17, 2016 | 13.84 | 13.94 | 13.52 | 13.62 | 167,655 | -0.27(-1.92%) |
May 16, 2016 | 13.75 | 13.95 | 13.75 | 13.89 | 123,399 | +0.18(+1.33%) |
May 13, 2016 | 13.69 | 13.83 | 13.63 | 13.70 | 133,958 | -0.01(-0.10%) |
May 12, 2016 | 13.76 | 13.85 | 13.63 | 13.72 | 342,396 | -0.03(-0.20%) |
May 11, 2016 | 13.78 | 13.86 | 13.73 | 13.75 | 136,347 | -0.07(-0.51%) |
May 10, 2016 | 13.76 | 13.96 | 13.76 | 13.82 | 133,441 | +0.08(+0.56%) |
May 09, 2016 | 13.70 | 13.82 | 13.70 | 13.74 | 163,913 | +0.00(+0.00%) |
May 06, 2016 | 13.66 | 13.77 | 13.66 | 13.74 | 210,794 | +0.02(+0.15%) |
May 05, 2016 | 13.80 | 13.84 | 13.69 | 13.72 | 186,595 | -0.06(-0.41%) |
May 04, 2016 | 13.80 | 13.88 | 13.68 | 13.77 | 191,477 | -0.02(-0.15%) |
May 03, 2016 | 13.92 | 14.03 | 13.70 | 13.80 | 290,623 | -0.22(-1.55%) |
May 02, 2016 | 14.08 | 14.08 | 13.96 | 14.01 | 219,285 | +0.04(+0.30%) |
Apr 29, 2016 | 14.03 | 14.12 | 13.84 | 13.97 | 334,095 | -0.11(-0.75%) |
Apr 28, 2016 | 14.26 | 14.26 | 14.04 | 14.08 | 183,506 | -0.31(-2.14%) |
Apr 27, 2016 | 14.40 | 14.77 | 14.04 | 14.38 | 134,409 | -0.34(-2.33%) |
Apr 26, 2016 | 14.71 | 14.79 | 14.65 | 14.73 | 210,918 | +0.05(+0.33%) |
Apr 25, 2016 | 14.63 | 14.73 | 14.39 | 14.68 | 107,199 | +0.00(+0.00%) |
Apr 22, 2016 | 14.80 | 14.84 | 14.64 | 14.68 | 99,718 | -0.11(-0.71%) |
Apr 21, 2016 | 14.88 | 14.95 | 14.68 | 14.78 | 109,828 | -0.13(-0.89%) |
Apr 20, 2016 | 14.84 | 15.02 | 14.84 | 14.92 | 156,922 | +0.03(+0.19%) |
Apr 19, 2016 | 14.75 | 14.93 | 14.57 | 14.89 | 278,472 | +0.19(+1.29%) |
Apr 18, 2016 | 14.64 | 14.87 | 14.63 | 14.70 | 116,773 | +0.02(+0.14%) |
Apr 15, 2016 | 14.69 | 14.78 | 14.65 | 14.68 | 73,340 | -0.10(-0.66%) |
Apr 14, 2016 | 14.78 | 14.88 | 14.73 | 14.78 | 147,885 | +0.00(+0.00%) |
Apr 13, 2016 | 14.72 | 14.89 | 14.70 | 14.78 | 122,065 | +0.13(+0.86%) |
Apr 12, 2016 | 14.50 | 14.73 | 14.44 | 14.65 | 70,374 | +0.18(+1.21%) |
Apr 11, 2016 | 14.40 | 14.60 | 14.37 | 14.47 | 74,044 | +0.12(+0.83%) |
Apr 08, 2016 | 14.36 | 14.56 | 14.25 | 14.36 | 64,552 | +0.07(+0.49%) |
Apr 07, 2016 | 14.56 | 14.59 | 14.19 | 14.29 | 89,031 | -0.40(-2.72%) |
Apr 06, 2016 | 14.70 | 14.74 | 14.55 | 14.68 | 70,981 | -0.01(-0.05%) |
Apr 05, 2016 | 14.86 | 14.90 | 14.68 | 14.69 | 64,292 | -0.33(-2.19%) |
Apr 04, 2016 | 15.21 | 15.21 | 15.01 | 15.02 | 31,699 | -0.15(-1.02%) |
Apr 01, 2016 | 14.99 | 15.20 | 14.89 | 15.17 | 105,166 | +0.03(+0.23%) |
Mar 31, 2016 | 15.31 | 15.40 | 15.08 | 15.14 | 84,628 | -0.15(-1.01%) |
Mar 30, 2016 | 15.40 | 15.51 | 15.27 | 15.29 | 48,391 | +0.00(+0.00%) |
Mar 29, 2016 | 14.97 | 15.35 | 14.92 | 15.29 | 77,784 | +0.25(+1.68%) |
Mar 28, 2016 | 15.12 | 15.27 | 14.98 | 15.04 | 63,359 | -0.02(-0.14%) |
Mar 24, 2016 | 14.82 | 15.06 | 15.06 | 15.06 | 48,409 | +0.15(+1.03%) |
Mar 23, 2016 | 15.20 | 15.20 | 14.91 | 14.91 | 51,135 | -0.32(-2.11%) |
Mar 22, 2016 | 15.04 | 15.29 | 14.93 | 15.23 | 65,143 | +0.17(+1.12%) |
Mar 21, 2016 | 15.06 | 15.14 | 14.92 | 15.06 | 115,255 | -0.04(-0.28%) |
Mar 18, 2016 | 15.17 | 15.38 | 15.08 | 15.10 | 199,257 | +0.07(+0.47%) |
Mar 17, 2016 | 14.68 | 15.15 | 14.47 | 15.03 | 74,129 | +0.37(+2.53%) |
Mar 16, 2016 | 14.73 | 14.92 | 14.57 | 14.66 | 90,420 | -0.15(-1.04%) |
Mar 15, 2016 | 14.86 | 15.10 | 14.61 | 14.82 | 45,793 | -0.16(-1.08%) |
Mar 14, 2016 | 15.12 | 15.16 | 14.95 | 14.98 | 61,446 | -0.18(-1.20%) |
Mar 11, 2016 | 14.98 | 15.17 | 14.92 | 15.16 | 84,427 | +0.29(+1.98%) |
Mar 10, 2016 | 14.62 | 14.92 | 14.62 | 14.87 | 98,846 | +0.12(+0.81%) |
Mar 09, 2016 | 15.10 | 15.10 | 14.66 | 14.75 | 54,877 | -0.27(-1.77%) |
Mar 08, 2016 | 14.82 | 15.17 | 14.82 | 15.01 | 106,228 | +0.06(+0.37%) |
Mar 07, 2016 | 14.76 | 14.96 | 14.73 | 14.96 | 71,952 | +0.13(+0.85%) |
Mar 04, 2016 | 15.15 | 15.15 | 14.73 | 14.83 | 164,912 | -0.32(-2.11%) |
Mar 03, 2016 | 14.89 | 15.51 | 14.89 | 15.15 | 207,666 | +0.33(+2.25%) |
Mar 02, 2016 | 14.73 | 14.88 | 14.61 | 14.82 | 64,386 | +0.08(+0.57%) |