Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.04 | 15.04 | 14.53 | 14.67 | 3,094,934 | -0.27(-1.84%) |
May 27, 2016 | 14.79 | 14.94 | 14.94 | 14.94 | 499,935 | +0.35(+2.41%) |
May 26, 2016 | 14.49 | 14.72 | 14.46 | 14.59 | 528,944 | +0.11(+0.73%) |
May 25, 2016 | 14.56 | 14.60 | 14.37 | 14.48 | 698,857 | -0.05(-0.34%) |
May 24, 2016 | 14.54 | 14.77 | 14.52 | 14.53 | 776,137 | +0.06(+0.44%) |
May 23, 2016 | 14.43 | 14.78 | 14.43 | 14.47 | 364,868 | +0.06(+0.44%) |
May 20, 2016 | 14.62 | 14.69 | 14.33 | 14.41 | 374,190 | -0.17(-1.16%) |
May 19, 2016 | 15.29 | 15.29 | 14.57 | 14.58 | 510,016 | -0.81(-5.26%) |
May 18, 2016 | 15.16 | 15.76 | 15.09 | 15.39 | 412,209 | +0.23(+1.53%) |
May 17, 2016 | 15.83 | 15.83 | 15.07 | 15.15 | 598,438 | -0.68(-4.27%) |
May 16, 2016 | 15.41 | 16.03 | 15.32 | 15.83 | 692,928 | +0.53(+3.50%) |
May 13, 2016 | 14.94 | 15.66 | 14.87 | 15.29 | 1,136,420 | +0.46(+3.08%) |
May 12, 2016 | 14.75 | 14.89 | 14.62 | 14.84 | 352,056 | +0.17(+1.15%) |
May 11, 2016 | 14.60 | 14.85 | 14.51 | 14.67 | 392,260 | -0.01(-0.10%) |
May 10, 2016 | 14.77 | 15.26 | 14.47 | 14.68 | 614,252 | -0.25(-1.70%) |
May 09, 2016 | 14.94 | 15.29 | 14.84 | 14.94 | 430,815 | +0.00(+0.00%) |
May 06, 2016 | 14.77 | 15.09 | 14.66 | 14.94 | 302,840 | +0.16(+1.10%) |
May 05, 2016 | 14.73 | 14.85 | 14.68 | 14.77 | 361,916 | +0.12(+0.82%) |
May 04, 2016 | 14.11 | 14.80 | 14.10 | 14.65 | 276,385 | +0.50(+3.53%) |
May 03, 2016 | 14.08 | 14.26 | 14.07 | 14.15 | 241,084 | -0.06(-0.45%) |
May 02, 2016 | 13.82 | 14.24 | 13.74 | 14.22 | 196,940 | +0.49(+3.53%) |
Apr 29, 2016 | 13.87 | 14.22 | 13.71 | 13.73 | 277,066 | -0.20(-1.46%) |
Apr 28, 2016 | 14.04 | 14.20 | 13.92 | 13.94 | 235,070 | -0.24(-1.69%) |
Apr 27, 2016 | 14.33 | 14.41 | 14.13 | 14.18 | 294,884 | -0.15(-1.08%) |
Apr 26, 2016 | 14.37 | 14.50 | 14.22 | 14.33 | 258,522 | +0.02(+0.15%) |
Apr 25, 2016 | 14.20 | 14.40 | 14.11 | 14.31 | 225,827 | +0.11(+0.74%) |
Apr 22, 2016 | 14.28 | 14.32 | 14.08 | 14.20 | 216,976 | -0.04(-0.25%) |
Apr 21, 2016 | 14.24 | 14.45 | 14.00 | 14.24 | 283,551 | +0.01(+0.05%) |
Apr 20, 2016 | 14.63 | 14.69 | 14.20 | 14.23 | 358,845 | -0.48(-3.25%) |
Apr 19, 2016 | 14.57 | 14.82 | 14.48 | 14.71 | 374,274 | +0.23(+1.55%) |
Apr 18, 2016 | 14.41 | 14.58 | 14.40 | 14.48 | 232,170 | +0.11(+0.73%) |
Apr 15, 2016 | 14.25 | 14.49 | 14.18 | 14.38 | 132,745 | +0.06(+0.44%) |
Apr 14, 2016 | 14.39 | 14.39 | 14.18 | 14.32 | 137,852 | -0.12(-0.83%) |
Apr 13, 2016 | 14.41 | 14.49 | 14.18 | 14.44 | 235,903 | +0.08(+0.54%) |
Apr 12, 2016 | 14.36 | 14.61 | 14.29 | 14.36 | 188,964 | -0.02(-0.15%) |
Apr 11, 2016 | 14.45 | 14.60 | 14.33 | 14.38 | 310,988 | +0.05(+0.34%) |
Apr 08, 2016 | 14.04 | 14.54 | 14.00 | 14.33 | 228,602 | +0.37(+2.62%) |
Apr 07, 2016 | 14.01 | 14.03 | 13.44 | 13.96 | 383,888 | -0.19(-1.34%) |
Apr 06, 2016 | 14.06 | 14.24 | 13.99 | 14.15 | 283,559 | +0.03(+0.20%) |
Apr 05, 2016 | 14.32 | 14.52 | 14.06 | 14.13 | 631,571 | -0.70(-4.70%) |
Apr 04, 2016 | 14.77 | 15.01 | 14.77 | 14.82 | 368,580 | +0.04(+0.24%) |
Apr 01, 2016 | 14.81 | 14.86 | 14.53 | 14.79 | 350,571 | -0.13(-0.85%) |
Mar 31, 2016 | 15.13 | 15.27 | 14.87 | 14.91 | 443,114 | -0.23(-1.49%) |
Mar 30, 2016 | 14.69 | 15.21 | 14.68 | 15.14 | 683,644 | +0.58(+4.01%) |
Mar 29, 2016 | 13.90 | 14.60 | 13.90 | 14.56 | 417,200 | +0.55(+3.92%) |
Mar 28, 2016 | 13.85 | 14.07 | 13.75 | 14.01 | 271,632 | +0.25(+1.79%) |
Mar 24, 2016 | 13.61 | 13.76 | 13.76 | 13.76 | 291,545 | +0.13(+0.93%) |
Mar 23, 2016 | 13.68 | 13.77 | 13.54 | 13.63 | 458,801 | -0.07(-0.51%) |
Mar 22, 2016 | 13.76 | 13.86 | 13.38 | 13.70 | 400,691 | -0.12(-0.87%) |
Mar 21, 2016 | 14.07 | 14.22 | 13.80 | 13.82 | 351,239 | -0.26(-1.85%) |
Mar 18, 2016 | 14.41 | 14.41 | 14.00 | 14.08 | 777,452 | -0.25(-1.72%) |
Mar 17, 2016 | 13.63 | 14.48 | 13.54 | 14.33 | 499,366 | +0.78(+5.76%) |
Mar 16, 2016 | 13.42 | 13.71 | 13.31 | 13.55 | 406,539 | +0.13(+0.94%) |
Mar 15, 2016 | 13.73 | 13.73 | 13.32 | 13.42 | 273,372 | -0.34(-2.45%) |
Mar 14, 2016 | 13.96 | 13.96 | 13.68 | 13.76 | 164,603 | -0.21(-1.51%) |
Mar 11, 2016 | 13.53 | 14.01 | 13.50 | 13.97 | 488,267 | +0.63(+4.75%) |
Mar 10, 2016 | 13.42 | 13.66 | 13.20 | 13.34 | 324,038 | -0.01(-0.05%) |
Mar 09, 2016 | 12.95 | 13.47 | 12.90 | 13.35 | 348,020 | +0.37(+2.84%) |
Mar 08, 2016 | 13.50 | 13.57 | 12.96 | 12.98 | 318,110 | -0.53(-3.92%) |
Mar 07, 2016 | 13.51 | 13.71 | 13.38 | 13.51 | 530,984 | -0.01(-0.05%) |
Mar 04, 2016 | 13.23 | 13.59 | 13.09 | 13.51 | 544,961 | +0.31(+2.37%) |
Mar 03, 2016 | 12.82 | 13.87 | 12.82 | 13.20 | 631,157 | +0.38(+2.99%) |
Mar 02, 2016 | 12.61 | 12.90 | 12.61 | 12.82 | 377,763 | +0.29(+2.28%) |