Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.09 | 14.09 | 13.89 | 13.92 | 7,696 | +0.12(+0.87%) |
May 27, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.17(-1.25%) | |
May 26, 2016 | 13.96 | 14.00 | 13.94 | 13.97 | 3,323 | -0.24(-1.65%) |
May 25, 2016 | 14.38 | 14.38 | 14.19 | 14.21 | 4,052 | +0.08(+0.57%) |
May 24, 2016 | 14.13 | 14.15 | 13.99 | 14.13 | 3,851 | +0.01(+0.07%) |
May 23, 2016 | 14.02 | 14.19 | 14.02 | 14.12 | 6,286 | +0.22(+1.58%) |
May 20, 2016 | 13.88 | 13.91 | 13.84 | 13.90 | 3,016 | -0.02(-0.14%) |
May 19, 2016 | 13.87 | 13.92 | 13.82 | 13.92 | 4,480 | +0.06(+0.47%) |
May 18, 2016 | 13.96 | 13.96 | 13.81 | 13.86 | 2,718 | -0.06(-0.43%) |
May 17, 2016 | 14.12 | 14.12 | 13.89 | 13.91 | 8,421 | -0.20(-1.38%) |
May 16, 2016 | 14.15 | 14.15 | 14.10 | 14.11 | 5,997 | +0.13(+0.97%) |
May 13, 2016 | 14.20 | 14.23 | 13.75 | 13.97 | 9,758 | -0.22(-1.58%) |
May 12, 2016 | 14.07 | 14.52 | 14.07 | 14.20 | 5,162 | -0.16(-1.11%) |
May 11, 2016 | 14.47 | 14.58 | 14.36 | 14.36 | 8,628 | -0.09(-0.62%) |
May 10, 2016 | 14.36 | 14.45 | 14.33 | 14.45 | 7,790 | +0.38(+2.70%) |
May 09, 2016 | 14.11 | 14.15 | 14.03 | 14.07 | 13,876 | -0.14(-0.99%) |
May 06, 2016 | 14.16 | 14.28 | 14.16 | 14.21 | 4,036 | -0.06(-0.42%) |
May 05, 2016 | 14.13 | 14.28 | 14.13 | 14.27 | 9,391 | +0.09(+0.63%) |
May 04, 2016 | 14.18 | 14.22 | 14.18 | 14.18 | 3,855 | -0.10(-0.70%) |
May 03, 2016 | 14.24 | 14.36 | 14.20 | 14.28 | 11,118 | -0.17(-1.18%) |
May 02, 2016 | 14.24 | 14.47 | 14.19 | 14.45 | 13,970 | +0.05(+0.35%) |
Apr 29, 2016 | 14.41 | 14.53 | 14.29 | 14.40 | 6,389 | +0.02(+0.14%) |
Apr 28, 2016 | 14.67 | 14.69 | 14.38 | 14.38 | 6,427 | -0.44(-2.97%) |
Apr 27, 2016 | 14.85 | 14.85 | 14.71 | 14.82 | 3,302 | -0.05(-0.34%) |
Apr 26, 2016 | 14.80 | 14.91 | 14.78 | 14.87 | 6,830 | +0.37(+2.55%) |
Apr 25, 2016 | 14.68 | 14.95 | 14.50 | 14.50 | 21,657 | -1.08(-6.93%) |
Apr 22, 2016 | 15.29 | 15.58 | 15.29 | 15.58 | 9,616 | +0.05(+0.32%) |
Apr 21, 2016 | 15.45 | 15.62 | 15.45 | 15.53 | 3,989 | -0.17(-1.08%) |
Apr 20, 2016 | 15.52 | 15.76 | 15.31 | 15.70 | 5,145 | -0.02(-0.13%) |
Apr 19, 2016 | 15.69 | 15.80 | 15.69 | 15.72 | 8,638 | -0.38(-2.36%) |
Apr 18, 2016 | 15.95 | 16.18 | 15.95 | 16.10 | 8,786 | +0.29(+1.80%) |
Apr 15, 2016 | 15.64 | 15.87 | 15.64 | 15.81 | 4,841 | -0.08(-0.47%) |
Apr 14, 2016 | 15.83 | 15.99 | 15.82 | 15.89 | 15,372 | -0.07(-0.44%) |
Apr 13, 2016 | 15.85 | 15.96 | 15.81 | 15.96 | 9,318 | +0.40(+2.57%) |
Apr 12, 2016 | 15.51 | 15.56 | 15.33 | 15.56 | 8,149 | +0.47(+3.11%) |
Apr 11, 2016 | 15.04 | 15.16 | 14.94 | 15.09 | 4,109 | -0.10(-0.66%) |
Apr 08, 2016 | 15.28 | 15.29 | 15.13 | 15.19 | 10,973 | +0.37(+2.46%) |
Apr 07, 2016 | 14.79 | 14.97 | 14.76 | 14.82 | 4,450 | -0.12(-0.77%) |
Apr 06, 2016 | 15.04 | 15.04 | 14.66 | 14.94 | 6,704 | +0.44(+3.03%) |
Apr 05, 2016 | 14.50 | 14.70 | 14.50 | 14.50 | 14,825 | -0.39(-2.65%) |
Apr 04, 2016 | 14.92 | 14.94 | 14.87 | 14.89 | 9,899 | -0.05(-0.37%) |
Apr 01, 2016 | 15.00 | 15.03 | 14.90 | 14.95 | 10,455 | -0.30(-1.97%) |
Mar 31, 2016 | 15.57 | 15.57 | 15.19 | 15.25 | 8,732 | -0.40(-2.59%) |
Mar 30, 2016 | 15.88 | 15.88 | 15.60 | 15.65 | 7,308 | -0.04(-0.29%) |
Mar 29, 2016 | 15.70 | 15.70 | 15.48 | 15.70 | 5,190 | +0.17(+1.09%) |
Mar 28, 2016 | 15.61 | 15.61 | 15.25 | 15.53 | 17,582 | +0.22(+1.44%) |
Mar 24, 2016 | 15.31 | 15.31 | 15.31 | 0 | -0.34(-2.20%) | |
Mar 23, 2016 | 15.92 | 15.92 | 15.56 | 15.65 | 7,541 | -0.26(-1.60%) |
Mar 22, 2016 | 15.86 | 15.98 | 15.86 | 15.91 | 7,317 | -0.21(-1.33%) |
Mar 21, 2016 | 16.30 | 16.35 | 16.05 | 16.12 | 17,160 | +0.11(+0.66%) |
Mar 18, 2016 | 16.18 | 16.18 | 16.00 | 16.02 | 8,743 | -0.21(-1.29%) |
Mar 17, 2016 | 16.04 | 16.28 | 16.04 | 16.23 | 13,123 | +0.25(+1.53%) |
Mar 16, 2016 | 15.86 | 16.02 | 15.84 | 15.98 | 9,266 | +0.48(+3.13%) |
Mar 15, 2016 | 15.46 | 15.51 | 15.44 | 15.50 | 20,242 | +0.01(+0.03%) |
Mar 14, 2016 | 15.52 | 15.55 | 15.31 | 15.49 | 426,116 | -0.08(-0.48%) |
Mar 11, 2016 | 15.67 | 15.70 | 15.55 | 15.57 | 503,657 | +0.27(+1.76%) |
Mar 10, 2016 | 15.44 | 15.44 | 15.15 | 15.30 | 7,603 | -0.14(-0.91%) |
Mar 09, 2016 | 15.39 | 15.50 | 15.38 | 15.44 | 7,981 | +0.04(+0.29%) |
Mar 08, 2016 | 15.46 | 15.47 | 15.32 | 15.39 | 3,346 | -0.08(-0.48%) |
Mar 07, 2016 | 15.46 | 15.47 | 15.38 | 15.47 | 12,974 | -0.28(-1.78%) |
Mar 04, 2016 | 15.78 | 15.78 | 15.67 | 15.75 | 9,784 | +0.48(+3.14%) |
Mar 03, 2016 | 15.23 | 15.27 | 15.19 | 15.27 | 12,484 | -0.20(-1.29%) |
Mar 02, 2016 | 15.38 | 15.47 | 15.33 | 15.47 | 6,943 | +0.01(+0.06%) |