Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.72 | 14.74 | 14.59 | 14.66 | 811,800 | -0.04(-0.28%) |
May 27, 2016 | 14.58 | 14.70 | 14.70 | 14.70 | 626,855 | +0.08(+0.52%) |
May 26, 2016 | 14.27 | 14.67 | 14.26 | 14.62 | 1,006,126 | +0.32(+2.24%) |
May 25, 2016 | 14.31 | 14.37 | 14.17 | 14.30 | 530,007 | -0.03(-0.19%) |
May 24, 2016 | 14.26 | 14.42 | 14.16 | 14.33 | 739,585 | +0.17(+1.21%) |
May 23, 2016 | 14.08 | 14.19 | 13.99 | 14.16 | 671,068 | +0.12(+0.88%) |
May 20, 2016 | 13.97 | 14.12 | 13.90 | 14.04 | 673,643 | +0.14(+1.03%) |
May 19, 2016 | 13.95 | 14.04 | 13.74 | 13.89 | 603,323 | -0.16(-1.12%) |
May 18, 2016 | 14.21 | 14.30 | 13.88 | 14.05 | 544,849 | -0.21(-1.48%) |
May 17, 2016 | 14.54 | 14.55 | 14.17 | 14.26 | 745,066 | -0.31(-2.15%) |
May 16, 2016 | 14.52 | 14.73 | 14.50 | 14.57 | 578,610 | +0.05(+0.38%) |
May 13, 2016 | 14.47 | 14.56 | 14.34 | 14.52 | 440,860 | +0.03(+0.24%) |
May 12, 2016 | 14.35 | 14.55 | 14.27 | 14.49 | 703,124 | +0.14(+0.95%) |
May 11, 2016 | 14.53 | 14.66 | 14.24 | 14.35 | 623,326 | -0.26(-1.78%) |
May 10, 2016 | 14.62 | 14.75 | 14.47 | 14.61 | 932,203 | +0.01(+0.05%) |
May 09, 2016 | 14.43 | 14.71 | 14.42 | 14.60 | 834,177 | +0.18(+1.23%) |
May 06, 2016 | 14.11 | 14.44 | 14.00 | 14.42 | 785,440 | +0.32(+2.27%) |
May 05, 2016 | 13.97 | 14.29 | 13.97 | 14.10 | 726,435 | +0.13(+0.93%) |
May 04, 2016 | 13.71 | 14.14 | 13.67 | 13.97 | 1,394,189 | +0.31(+2.30%) |
May 03, 2016 | 13.80 | 13.80 | 13.57 | 13.66 | 536,829 | -0.18(-1.33%) |
May 02, 2016 | 13.67 | 13.87 | 13.65 | 13.84 | 455,268 | +0.22(+1.60%) |
Apr 29, 2016 | 13.79 | 13.87 | 13.51 | 13.63 | 489,902 | -0.21(-1.53%) |
Apr 28, 2016 | 13.84 | 13.99 | 13.80 | 13.84 | 356,840 | -0.07(-0.49%) |
Apr 27, 2016 | 13.88 | 13.95 | 13.75 | 13.91 | 314,042 | +0.02(+0.18%) |
Apr 26, 2016 | 13.76 | 14.00 | 13.75 | 13.88 | 469,382 | +0.13(+0.94%) |
Apr 25, 2016 | 13.54 | 13.75 | 13.54 | 13.75 | 436,355 | +0.20(+1.50%) |
Apr 22, 2016 | 13.45 | 13.66 | 13.45 | 13.55 | 453,264 | +0.14(+1.06%) |
Apr 21, 2016 | 13.72 | 13.79 | 13.30 | 13.41 | 863,495 | -0.30(-2.18%) |
Apr 20, 2016 | 14.02 | 14.08 | 13.69 | 13.70 | 677,526 | -0.35(-2.46%) |
Apr 19, 2016 | 13.98 | 14.10 | 13.95 | 14.05 | 411,403 | +0.10(+0.68%) |
Apr 18, 2016 | 13.87 | 13.97 | 13.81 | 13.96 | 442,867 | +0.01(+0.05%) |
Apr 15, 2016 | 13.80 | 14.02 | 13.79 | 13.95 | 907,385 | +0.14(+1.03%) |
Apr 14, 2016 | 13.85 | 13.91 | 13.74 | 13.81 | 550,423 | -0.05(-0.34%) |
Apr 13, 2016 | 13.81 | 13.91 | 13.73 | 13.85 | 587,322 | +0.04(+0.29%) |
Apr 12, 2016 | 13.62 | 13.88 | 13.43 | 13.81 | 1,101,933 | +0.24(+1.75%) |
Apr 11, 2016 | 13.47 | 13.68 | 13.47 | 13.58 | 750,891 | +0.14(+1.06%) |
Apr 08, 2016 | 13.36 | 13.50 | 13.30 | 13.43 | 638,684 | +0.14(+1.07%) |
Apr 07, 2016 | 13.39 | 13.45 | 13.18 | 13.29 | 853,089 | -0.15(-1.11%) |
Apr 06, 2016 | 13.41 | 13.48 | 13.34 | 13.44 | 353,047 | -0.02(-0.15%) |
Apr 05, 2016 | 13.54 | 13.60 | 13.34 | 13.46 | 1,540,308 | -0.10(-0.70%) |
Apr 04, 2016 | 13.70 | 13.79 | 13.55 | 13.56 | 609,682 | -0.18(-1.33%) |
Apr 01, 2016 | 13.72 | 13.79 | 13.62 | 13.74 | 742,129 | -0.08(-0.59%) |
Mar 31, 2016 | 13.63 | 13.94 | 13.45 | 13.82 | 934,916 | +0.21(+1.55%) |
Mar 30, 2016 | 13.54 | 13.69 | 13.37 | 13.61 | 809,513 | +0.05(+0.40%) |
Mar 29, 2016 | 13.17 | 13.58 | 13.11 | 13.56 | 948,708 | +0.38(+2.92%) |
Mar 28, 2016 | 13.10 | 13.26 | 13.06 | 13.17 | 526,944 | +0.09(+0.67%) |
Mar 24, 2016 | 13.04 | 13.08 | 13.08 | 13.08 | 531,009 | +0.00(+0.00%) |
Mar 23, 2016 | 13.17 | 13.33 | 13.06 | 13.08 | 700,094 | -0.10(-0.77%) |
Mar 22, 2016 | 12.96 | 13.33 | 12.90 | 13.18 | 912,403 | +0.19(+1.45%) |
Mar 21, 2016 | 13.26 | 13.29 | 12.97 | 13.00 | 588,963 | -0.26(-1.99%) |
Mar 18, 2016 | 13.33 | 13.42 | 13.14 | 13.26 | 1,197,048 | +0.01(+0.10%) |
Mar 17, 2016 | 12.75 | 13.30 | 12.69 | 13.25 | 916,719 | +0.50(+3.92%) |
Mar 16, 2016 | 12.55 | 12.85 | 12.53 | 12.75 | 633,658 | +0.17(+1.34%) |
Mar 15, 2016 | 12.64 | 12.69 | 12.52 | 12.58 | 459,088 | -0.17(-1.32%) |
Mar 14, 2016 | 12.78 | 12.82 | 12.64 | 12.75 | 553,072 | -0.07(-0.53%) |
Mar 11, 2016 | 12.42 | 12.84 | 12.42 | 12.81 | 1,282,733 | +0.09(+0.74%) |
Mar 10, 2016 | 13.03 | 13.10 | 12.54 | 12.72 | 902,536 | -0.29(-2.23%) |
Mar 09, 2016 | 12.76 | 13.10 | 12.73 | 13.01 | 1,383,271 | +0.25(+1.96%) |
Mar 08, 2016 | 13.03 | 13.06 | 12.75 | 12.76 | 1,024,652 | -0.30(-2.32%) |
Mar 07, 2016 | 12.65 | 13.14 | 12.62 | 13.06 | 1,306,619 | +0.34(+2.71%) |
Mar 04, 2016 | 12.69 | 12.75 | 12.60 | 12.72 | 993,285 | +0.03(+0.21%) |
Mar 03, 2016 | 12.48 | 12.70 | 12.42 | 12.69 | 1,183,160 | +0.24(+1.90%) |
Mar 02, 2016 | 12.32 | 12.48 | 12.18 | 12.46 | 1,141,475 | +0.40(+3.30%) |