Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.49 | 14.53 | 14.25 | 14.25 | 14,524 | -0.18(-1.21%) |
May 27, 2016 | 14.43 | 14.43 | 14.43 | 0 | +0.04(+0.28%) | |
May 26, 2016 | 14.50 | 14.50 | 14.35 | 14.38 | 12,025 | +0.00(+0.03%) |
May 25, 2016 | 14.40 | 14.43 | 14.36 | 14.38 | 9,378 | +0.07(+0.49%) |
May 24, 2016 | 14.27 | 14.39 | 14.27 | 14.31 | 25,070 | +0.42(+2.99%) |
May 23, 2016 | 13.83 | 13.94 | 13.80 | 13.89 | 10,895 | -0.09(-0.61%) |
May 20, 2016 | 13.98 | 14.00 | 13.92 | 13.98 | 12,353 | +0.24(+1.75%) |
May 19, 2016 | 13.71 | 13.82 | 13.69 | 13.74 | 19,738 | +0.01(+0.04%) |
May 18, 2016 | 13.70 | 13.84 | 13.67 | 13.73 | 14,488 | +0.05(+0.40%) |
May 17, 2016 | 13.73 | 13.76 | 13.60 | 13.68 | 8,323 | -0.03(-0.18%) |
May 16, 2016 | 13.59 | 13.72 | 13.59 | 13.71 | 15,684 | +0.18(+1.29%) |
May 13, 2016 | 13.56 | 13.68 | 13.53 | 13.53 | 7,394 | -0.03(-0.22%) |
May 12, 2016 | 13.68 | 13.70 | 13.46 | 13.56 | 20,268 | +0.23(+1.73%) |
May 11, 2016 | 13.53 | 13.53 | 13.33 | 13.33 | 15,750 | -0.44(-3.20%) |
May 10, 2016 | 13.74 | 13.82 | 13.73 | 13.77 | 15,733 | +0.14(+1.03%) |
May 09, 2016 | 13.68 | 13.74 | 13.63 | 13.63 | 8,273 | -0.13(-0.94%) |
May 06, 2016 | 13.77 | 13.84 | 13.73 | 13.76 | 13,492 | -0.14(-1.01%) |
May 05, 2016 | 13.80 | 13.91 | 13.80 | 13.90 | 10,327 | +0.27(+1.98%) |
May 04, 2016 | 13.47 | 13.63 | 13.47 | 13.63 | 10,608 | -0.23(-1.66%) |
May 03, 2016 | 13.96 | 13.96 | 13.82 | 13.86 | 18,305 | -0.23(-1.63%) |
May 02, 2016 | 14.09 | 14.09 | 13.96 | 14.09 | 6,473 | +0.15(+1.08%) |
Apr 29, 2016 | 14.04 | 14.04 | 13.94 | 13.94 | 12,484 | -0.04(-0.32%) |
Apr 28, 2016 | 13.86 | 14.07 | 13.83 | 13.98 | 12,365 | +0.27(+2.01%) |
Apr 27, 2016 | 13.71 | 13.81 | 13.69 | 13.71 | 9,703 | -0.13(-0.94%) |
Apr 26, 2016 | 13.94 | 14.01 | 13.81 | 13.84 | 8,377 | +0.05(+0.36%) |
Apr 25, 2016 | 13.77 | 13.84 | 13.73 | 13.79 | 14,460 | +0.03(+0.22%) |
Apr 22, 2016 | 13.77 | 13.84 | 13.71 | 13.76 | 20,326 | +0.11(+0.81%) |
Apr 21, 2016 | 13.80 | 13.80 | 13.61 | 13.65 | 13,486 | -0.13(-0.94%) |
Apr 20, 2016 | 13.81 | 13.85 | 13.78 | 13.78 | 9,634 | -0.14(-1.01%) |
Apr 19, 2016 | 13.96 | 13.99 | 13.89 | 13.92 | 7,047 | +0.05(+0.39%) |
Apr 18, 2016 | 13.78 | 13.90 | 13.78 | 13.87 | 11,994 | +0.01(+0.04%) |
Apr 15, 2016 | 13.77 | 13.87 | 13.77 | 13.86 | 14,547 | +0.03(+0.22%) |
Apr 14, 2016 | 13.91 | 13.91 | 13.79 | 13.83 | 8,648 | -0.26(-1.85%) |
Apr 13, 2016 | 14.19 | 14.19 | 13.99 | 14.09 | 24,317 | -0.34(-2.36%) |
Apr 12, 2016 | 14.33 | 14.43 | 14.30 | 14.43 | 7,460 | +0.11(+0.77%) |
Apr 11, 2016 | 14.32 | 14.40 | 14.32 | 14.32 | 184,295 | +0.12(+0.85%) |
Apr 08, 2016 | 14.24 | 14.37 | 14.19 | 14.20 | 210,168 | -0.08(-0.56%) |
Apr 07, 2016 | 14.31 | 14.31 | 14.15 | 14.28 | 17,191 | -0.17(-1.18%) |
Apr 06, 2016 | 14.27 | 14.48 | 14.24 | 14.45 | 21,928 | +0.25(+1.76%) |
Apr 05, 2016 | 14.22 | 14.26 | 14.16 | 14.20 | 5,537 | -0.28(-1.93%) |
Apr 04, 2016 | 14.45 | 14.48 | 14.37 | 14.48 | 21,581 | +0.14(+0.98%) |
Apr 01, 2016 | 14.07 | 14.34 | 14.05 | 14.34 | 10,849 | +0.05(+0.35%) |
Mar 31, 2016 | 14.50 | 14.53 | 14.29 | 14.29 | 10,296 | -0.26(-1.79%) |
Mar 30, 2016 | 14.67 | 14.72 | 14.55 | 14.55 | 32,900 | +0.18(+1.25%) |
Mar 29, 2016 | 14.29 | 14.41 | 14.21 | 14.37 | 12,285 | -0.01(-0.07%) |
Mar 28, 2016 | 14.26 | 14.43 | 14.17 | 14.38 | 8,894 | +0.13(+0.91%) |
Mar 24, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.07(-0.49%) | |
Mar 23, 2016 | 14.42 | 14.49 | 14.28 | 14.32 | 14,928 | -0.13(-0.90%) |
Mar 22, 2016 | 14.39 | 14.54 | 14.37 | 14.45 | 8,618 | -0.18(-1.23%) |
Mar 21, 2016 | 14.44 | 14.64 | 14.36 | 14.63 | 5,770 | +0.03(+0.21%) |
Mar 18, 2016 | 14.58 | 14.66 | 14.50 | 14.60 | 11,944 | -0.17(-1.15%) |
Mar 17, 2016 | 14.75 | 14.89 | 14.75 | 14.77 | 8,512 | +0.48(+3.36%) |
Mar 16, 2016 | 14.19 | 14.45 | 14.06 | 14.29 | 25,471 | +0.05(+0.35%) |
Mar 15, 2016 | 14.29 | 14.29 | 14.20 | 14.24 | 15,480 | -0.12(-0.87%) |
Mar 14, 2016 | 14.42 | 14.62 | 14.35 | 14.37 | 13,776 | +0.02(+0.10%) |
Mar 11, 2016 | 14.29 | 14.48 | 14.29 | 14.35 | 32,093 | +0.54(+3.91%) |
Mar 10, 2016 | 13.95 | 13.95 | 13.76 | 13.81 | 20,642 | -0.71(-4.89%) |
Mar 09, 2016 | 14.36 | 14.52 | 14.33 | 14.52 | 13,346 | +0.02(+0.14%) |
Mar 08, 2016 | 14.58 | 14.59 | 14.43 | 14.50 | 8,702 | -0.52(-3.46%) |
Mar 07, 2016 | 14.94 | 15.03 | 14.88 | 15.02 | 7,949 | +0.02(+0.13%) |
Mar 04, 2016 | 14.90 | 14.99 | 14.90 | 15.00 | 6,388 | +0.17(+1.15%) |
Mar 03, 2016 | 14.70 | 14.83 | 14.68 | 14.83 | 10,118 | +0.31(+2.13%) |
Mar 02, 2016 | 14.52 | 14.63 | 14.43 | 14.52 | 12,530 | +0.21(+1.43%) |