Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.29 | 14.30 | 14.07 | 14.07 | 967,784 | -0.13(-0.91%) |
May 27, 2016 | 14.11 | 14.19 | 14.19 | 14.19 | 435,432 | +0.15(+1.10%) |
May 26, 2016 | 14.21 | 14.33 | 14.01 | 14.04 | 822,103 | -0.21(-1.50%) |
May 25, 2016 | 13.97 | 14.39 | 13.89 | 14.25 | 815,913 | +0.29(+2.09%) |
May 24, 2016 | 13.97 | 14.14 | 13.89 | 13.96 | 1,160,024 | +0.10(+0.74%) |
May 23, 2016 | 13.72 | 13.89 | 13.68 | 13.86 | 2,305,688 | +0.15(+1.13%) |
May 20, 2016 | 13.58 | 13.97 | 13.53 | 13.71 | 1,969,301 | +0.02(+0.12%) |
May 19, 2016 | 14.15 | 14.15 | 13.49 | 13.69 | 1,336,654 | -0.56(-3.91%) |
May 18, 2016 | 13.85 | 14.34 | 13.85 | 14.25 | 1,099,387 | +0.14(+0.97%) |
May 17, 2016 | 13.97 | 14.22 | 13.89 | 14.11 | 1,218,889 | +0.06(+0.43%) |
May 16, 2016 | 14.28 | 14.35 | 13.98 | 14.05 | 1,127,186 | -0.20(-1.38%) |
May 13, 2016 | 14.58 | 14.79 | 14.19 | 14.25 | 553,871 | -0.40(-2.75%) |
May 12, 2016 | 14.49 | 14.68 | 14.23 | 14.65 | 894,717 | +0.17(+1.18%) |
May 11, 2016 | 14.71 | 14.72 | 14.37 | 14.48 | 952,506 | -0.27(-1.80%) |
May 10, 2016 | 14.73 | 14.80 | 14.61 | 14.74 | 604,287 | +0.13(+0.88%) |
May 09, 2016 | 14.55 | 14.63 | 14.31 | 14.61 | 576,494 | -0.01(-0.06%) |
May 06, 2016 | 14.15 | 14.69 | 14.15 | 14.62 | 887,282 | +0.37(+2.58%) |
May 05, 2016 | 14.13 | 14.40 | 13.71 | 14.25 | 727,602 | -0.10(-0.72%) |
May 04, 2016 | 14.41 | 14.65 | 14.22 | 14.36 | 785,977 | -0.20(-1.35%) |
May 03, 2016 | 14.70 | 14.70 | 14.25 | 14.55 | 521,998 | -0.28(-1.91%) |
May 02, 2016 | 14.51 | 15.02 | 14.51 | 14.84 | 621,934 | +0.35(+2.43%) |
Apr 29, 2016 | 14.85 | 14.90 | 14.29 | 14.49 | 999,483 | -0.43(-2.87%) |
Apr 28, 2016 | 15.03 | 15.11 | 14.87 | 14.91 | 711,589 | -0.27(-1.75%) |
Apr 27, 2016 | 14.83 | 15.22 | 14.73 | 15.18 | 1,378,686 | +0.37(+2.49%) |
Apr 26, 2016 | 14.73 | 14.91 | 14.69 | 14.81 | 374,652 | +0.15(+1.05%) |
Apr 25, 2016 | 14.76 | 14.85 | 14.54 | 14.66 | 463,611 | -0.18(-1.21%) |
Apr 22, 2016 | 14.83 | 14.97 | 14.73 | 14.84 | 384,002 | -0.01(-0.06%) |
Apr 21, 2016 | 14.87 | 15.03 | 14.71 | 14.85 | 553,694 | -0.02(-0.12%) |
Apr 20, 2016 | 14.96 | 15.07 | 14.86 | 14.86 | 689,903 | -0.09(-0.57%) |
Apr 19, 2016 | 14.84 | 15.06 | 14.81 | 14.95 | 515,954 | +0.09(+0.63%) |
Apr 18, 2016 | 14.47 | 14.85 | 14.47 | 14.85 | 984,376 | +0.36(+2.48%) |
Apr 15, 2016 | 14.46 | 14.65 | 14.46 | 14.49 | 445,421 | -0.03(-0.24%) |
Apr 14, 2016 | 14.41 | 14.60 | 14.32 | 14.53 | 793,034 | +0.14(+0.95%) |
Apr 13, 2016 | 14.13 | 14.45 | 14.09 | 14.39 | 774,391 | +0.35(+2.50%) |
Apr 12, 2016 | 13.83 | 14.08 | 13.80 | 14.04 | 539,470 | +0.25(+1.80%) |
Apr 11, 2016 | 13.65 | 13.86 | 13.55 | 13.79 | 536,457 | +0.23(+1.71%) |
Apr 08, 2016 | 13.77 | 13.95 | 13.45 | 13.56 | 796,523 | -0.15(-1.06%) |
Apr 07, 2016 | 13.81 | 13.88 | 13.47 | 13.71 | 1,607,448 | -0.27(-1.90%) |
Apr 06, 2016 | 14.43 | 14.50 | 13.92 | 13.97 | 1,491,188 | -0.45(-3.15%) |
Apr 05, 2016 | 14.61 | 14.61 | 14.34 | 14.43 | 641,801 | -0.33(-2.26%) |
Apr 04, 2016 | 14.85 | 14.95 | 14.62 | 14.76 | 1,157,803 | -0.10(-0.69%) |
Apr 01, 2016 | 14.55 | 14.91 | 14.50 | 14.86 | 460,439 | +0.20(+1.34%) |
Mar 31, 2016 | 14.62 | 14.75 | 14.56 | 14.67 | 495,259 | +0.07(+0.47%) |
Mar 30, 2016 | 14.50 | 14.86 | 14.47 | 14.60 | 338,122 | +0.15(+1.07%) |
Mar 29, 2016 | 14.23 | 14.56 | 13.88 | 14.44 | 923,868 | +0.21(+1.50%) |
Mar 28, 2016 | 14.35 | 14.38 | 14.12 | 14.23 | 475,866 | -0.10(-0.72%) |
Mar 24, 2016 | 14.51 | 14.33 | 14.33 | 14.33 | 1,752,002 | -0.28(-1.93%) |
Mar 23, 2016 | 14.88 | 14.93 | 14.61 | 14.61 | 496,253 | -0.35(-2.35%) |
Mar 22, 2016 | 14.62 | 14.97 | 14.51 | 14.97 | 681,863 | +0.33(+2.28%) |
Mar 21, 2016 | 14.67 | 14.71 | 14.41 | 14.63 | 510,924 | -0.06(-0.41%) |
Mar 18, 2016 | 14.77 | 14.94 | 14.55 | 14.69 | 1,012,344 | -0.09(-0.64%) |
Mar 17, 2016 | 14.54 | 14.95 | 14.49 | 14.79 | 981,260 | +0.27(+1.89%) |
Mar 16, 2016 | 14.43 | 14.57 | 14.19 | 14.51 | 739,786 | +0.08(+0.53%) |
Mar 15, 2016 | 14.47 | 14.47 | 14.17 | 14.43 | 731,312 | -0.11(-0.77%) |
Mar 14, 2016 | 14.61 | 14.67 | 14.33 | 14.55 | 861,246 | +0.06(+0.41%) |
Mar 11, 2016 | 14.51 | 14.65 | 14.37 | 14.49 | 705,618 | +0.09(+0.65%) |
Mar 10, 2016 | 14.49 | 14.51 | 14.07 | 14.39 | 462,676 | -0.01(-0.06%) |
Mar 09, 2016 | 14.41 | 14.64 | 14.17 | 14.40 | 549,265 | +0.01(+0.06%) |
Mar 08, 2016 | 14.56 | 14.67 | 14.18 | 14.39 | 1,016,426 | -0.24(-1.64%) |
Mar 07, 2016 | 14.35 | 14.63 | 14.25 | 14.63 | 1,080,161 | +0.20(+1.37%) |
Mar 04, 2016 | 14.28 | 14.54 | 14.14 | 14.43 | 1,379,111 | +0.24(+1.69%) |
Mar 03, 2016 | 13.60 | 14.19 | 13.53 | 14.19 | 1,478,184 | +0.58(+4.28%) |
Mar 02, 2016 | 13.67 | 13.84 | 13.36 | 13.61 | 857,191 | +0.12(+0.89%) |