Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.60 | 14.77 | 14.57 | 14.57 | 14,379 | -0.22(-1.52%) |
May 27, 2016 | 14.82 | 14.80 | 14.80 | 14.80 | 13,419 | +0.04(+0.29%) |
May 26, 2016 | 14.70 | 14.86 | 14.70 | 14.76 | 22,181 | -0.02(-0.12%) |
May 25, 2016 | 14.79 | 14.90 | 14.76 | 14.77 | 26,966 | -0.13(-0.87%) |
May 24, 2016 | 14.84 | 14.90 | 14.66 | 14.90 | 43,601 | +0.29(+1.97%) |
May 23, 2016 | 14.80 | 14.80 | 14.53 | 14.61 | 27,920 | -0.36(-2.39%) |
May 20, 2016 | 14.63 | 14.98 | 14.54 | 14.97 | 96,627 | +0.32(+2.18%) |
May 19, 2016 | 14.60 | 14.71 | 14.40 | 14.65 | 15,535 | -0.14(-0.94%) |
May 18, 2016 | 14.71 | 14.83 | 14.69 | 14.79 | 11,689 | +0.06(+0.41%) |
May 17, 2016 | 14.67 | 14.76 | 14.57 | 14.73 | 59,838 | -0.03(-0.24%) |
May 16, 2016 | 14.69 | 14.83 | 14.63 | 14.76 | 21,059 | -0.04(-0.29%) |
May 13, 2016 | 14.80 | 14.84 | 14.58 | 14.81 | 120,881 | -0.04(-0.29%) |
May 12, 2016 | 14.86 | 14.95 | 14.73 | 14.85 | 48,121 | -0.09(-0.58%) |
May 11, 2016 | 14.76 | 15.03 | 14.65 | 14.94 | 23,498 | -0.03(-0.17%) |
May 10, 2016 | 14.76 | 14.96 | 14.76 | 14.96 | 8,857 | +0.31(+2.12%) |
May 09, 2016 | 14.76 | 14.87 | 14.62 | 14.65 | 35,711 | -0.07(-0.47%) |
May 06, 2016 | 14.88 | 14.88 | 14.60 | 14.72 | 4,768 | -0.23(-1.56%) |
May 05, 2016 | 14.95 | 14.95 | 14.95 | 14.95 | 245 | +0.14(+0.93%) |
May 04, 2016 | 14.65 | 14.87 | 14.56 | 14.82 | 6,421 | +0.22(+1.48%) |
May 03, 2016 | 14.76 | 14.82 | 14.60 | 14.60 | 1,728 | -0.47(-3.10%) |
May 02, 2016 | 15.08 | 15.09 | 14.76 | 15.07 | 15,048 | -0.03(-0.23%) |
Apr 29, 2016 | 15.19 | 15.19 | 15.04 | 15.10 | 1,937 | +0.03(+0.18%) |
Apr 28, 2016 | 15.07 | 15.07 | 15.07 | 15.07 | 130 | +0.17(+1.15%) |
Apr 27, 2016 | 14.98 | 15.14 | 14.84 | 14.90 | 1,893 | -0.32(-2.10%) |
Apr 26, 2016 | 14.99 | 15.22 | 14.99 | 15.22 | 512 | +0.41(+2.77%) |
Apr 25, 2016 | 14.80 | 15.03 | 14.80 | 14.81 | 7,555 | +0.07(+0.50%) |
Apr 22, 2016 | 14.77 | 14.77 | 14.74 | 14.74 | 1,955 | -0.22(-1.47%) |
Apr 21, 2016 | 14.87 | 15.07 | 14.87 | 14.96 | 8,682 | +0.00(+0.00%) |
Apr 20, 2016 | 14.95 | 14.97 | 14.95 | 14.96 | 829 | +0.16(+1.08%) |
Apr 19, 2016 | 15.15 | 15.15 | 14.79 | 14.80 | 7,517 | -0.22(-1.50%) |
Apr 18, 2016 | 14.97 | 15.02 | 14.80 | 15.02 | 2,515 | +0.16(+1.05%) |
Apr 15, 2016 | 15.07 | 15.07 | 14.86 | 14.87 | 1,131 | -0.15(-0.98%) |
Apr 14, 2016 | 14.73 | 15.01 | 14.73 | 15.01 | 5,977 | +0.29(+1.99%) |
Apr 13, 2016 | 14.82 | 14.82 | 14.72 | 14.72 | 2,363 | +0.01(+0.04%) |
Apr 12, 2016 | 14.57 | 14.82 | 14.57 | 14.72 | 4,951 | +0.01(+0.08%) |
Apr 11, 2016 | 14.55 | 14.70 | 14.55 | 14.70 | 4,418 | +0.18(+1.25%) |
Apr 08, 2016 | 14.51 | 14.63 | 14.51 | 14.52 | 1,372 | +0.01(+0.06%) |
Apr 07, 2016 | 14.74 | 14.76 | 14.50 | 14.51 | 4,921 | -0.03(-0.18%) |
Apr 06, 2016 | 14.42 | 14.54 | 14.42 | 14.54 | 1,749 | +0.00(+0.03%) |
Apr 04, 2016 | 14.50 | 14.53 | 14.53 | 14.53 | 135 | -0.10(-0.68%) |
Apr 01, 2016 | 14.52 | 14.63 | 14.52 | 14.63 | 15,144 | +0.07(+0.48%) |
Mar 31, 2016 | 14.61 | 14.69 | 14.53 | 14.57 | 7,254 | -0.12(-0.82%) |
Mar 30, 2016 | 14.44 | 14.69 | 14.44 | 14.69 | 1,250 | +0.30(+2.10%) |
Mar 29, 2016 | 14.38 | 14.44 | 14.36 | 14.38 | 3,308 | -0.13(-0.91%) |
Mar 28, 2016 | 14.51 | 14.52 | 14.51 | 14.52 | 584 | +0.04(+0.26%) |
Mar 24, 2016 | 14.38 | 14.48 | 14.48 | 14.48 | 2,082 | +0.01(+0.06%) |
Mar 23, 2016 | 14.39 | 14.47 | 14.39 | 14.47 | 569 | +0.03(+0.24%) |
Mar 22, 2016 | 14.44 | 14.44 | 14.44 | 14.44 | 116 | -0.29(-2.00%) |
Mar 21, 2016 | 14.81 | 14.81 | 14.73 | 14.73 | 1,689 | +0.01(+0.07%) |
Mar 18, 2016 | 14.72 | 14.73 | 14.72 | 14.72 | 1,722 | +0.07(+0.47%) |
Mar 17, 2016 | 14.35 | 14.66 | 14.35 | 14.65 | 2,609 | +0.43(+3.00%) |
Mar 16, 2016 | 14.19 | 14.22 | 14.19 | 14.22 | 922 | -0.06(-0.45%) |
Mar 14, 2016 | 13.98 | 14.29 | 14.29 | 14.29 | 216 | -0.37(-2.53%) |
Mar 11, 2016 | 14.46 | 14.73 | 14.46 | 14.66 | 852 | +0.24(+1.66%) |
Mar 09, 2016 | 14.36 | 14.42 | 14.42 | 14.42 | 1,739 | +0.03(+0.24%) |
Mar 08, 2016 | 14.59 | 14.59 | 14.39 | 14.39 | 547 | -0.09(-0.64%) |
Mar 07, 2016 | 14.40 | 14.48 | 14.40 | 14.48 | 1,182 | +0.08(+0.53%) |
Mar 04, 2016 | 14.36 | 14.40 | 14.24 | 14.40 | 2,519 | +0.27(+1.90%) |
Mar 03, 2016 | 14.13 | 14.13 | 14.13 | 14.13 | 788 | +0.01(+0.06%) |
Mar 02, 2016 | 14.09 | 14.14 | 14.09 | 14.12 | 4,761 | -0.12(-0.85%) |