Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.54 | 13.60 | 13.43 | 13.44 | 423,757 | +0.00(+0.00%) |
May 27, 2016 | 13.41 | 13.44 | 13.44 | 13.44 | 328,406 | -0.01(-0.07%) |
May 26, 2016 | 13.53 | 13.57 | 13.42 | 13.45 | 589,240 | +0.08(+0.59%) |
May 25, 2016 | 13.44 | 13.47 | 13.36 | 13.37 | 600,649 | +0.18(+1.40%) |
May 24, 2016 | 13.17 | 13.30 | 13.13 | 13.19 | 787,486 | +0.18(+1.42%) |
May 23, 2016 | 13.00 | 13.08 | 12.94 | 13.01 | 402,097 | +0.26(+2.07%) |
May 20, 2016 | 12.74 | 12.79 | 12.71 | 12.74 | 260,842 | +0.06(+0.48%) |
May 19, 2016 | 12.71 | 12.72 | 12.60 | 12.68 | 305,801 | -0.11(-0.82%) |
May 18, 2016 | 12.81 | 12.94 | 12.73 | 12.79 | 283,201 | -0.08(-0.61%) |
May 17, 2016 | 12.84 | 13.02 | 12.81 | 12.87 | 550,599 | -0.12(-0.95%) |
May 16, 2016 | 12.83 | 13.06 | 12.83 | 12.99 | 154,045 | +0.10(+0.75%) |
May 13, 2016 | 12.96 | 12.99 | 12.88 | 12.89 | 285,104 | +0.00(+0.00%) |
May 12, 2016 | 13.16 | 13.16 | 12.85 | 12.89 | 638,036 | -0.25(-1.87%) |
May 11, 2016 | 13.31 | 13.35 | 13.14 | 13.14 | 368,082 | -0.18(-1.32%) |
May 10, 2016 | 13.28 | 13.36 | 13.24 | 13.31 | 250,254 | -0.04(-0.33%) |
May 09, 2016 | 13.38 | 13.45 | 13.34 | 13.36 | 512,117 | +0.10(+0.73%) |
May 06, 2016 | 13.21 | 13.26 | 13.09 | 13.26 | 441,938 | -0.15(-1.11%) |
May 05, 2016 | 13.38 | 13.41 | 13.21 | 13.41 | 533,578 | +0.02(+0.13%) |
May 04, 2016 | 13.45 | 13.46 | 13.36 | 13.39 | 438,498 | -0.14(-1.04%) |
May 03, 2016 | 13.68 | 13.70 | 13.52 | 13.53 | 574,457 | -0.19(-1.41%) |
May 02, 2016 | 13.67 | 13.74 | 13.61 | 13.73 | 961,850 | +0.23(+1.69%) |
Apr 29, 2016 | 13.59 | 13.59 | 13.37 | 13.50 | 1,228,558 | +0.47(+3.64%) |
Apr 28, 2016 | 13.53 | 13.63 | 13.01 | 13.02 | 1,704,939 | -0.93(-6.67%) |
Apr 27, 2016 | 13.87 | 13.99 | 13.84 | 13.95 | 575,091 | +0.18(+1.34%) |
Apr 26, 2016 | 13.69 | 13.82 | 13.64 | 13.77 | 452,234 | +0.10(+0.71%) |
Apr 25, 2016 | 13.72 | 13.73 | 13.63 | 13.67 | 324,968 | -0.07(-0.51%) |
Apr 22, 2016 | 13.65 | 13.81 | 13.65 | 13.74 | 431,553 | +0.11(+0.84%) |
Apr 21, 2016 | 13.79 | 13.82 | 13.58 | 13.63 | 1,248,748 | -0.64(-4.49%) |
Apr 20, 2016 | 14.44 | 14.47 | 14.26 | 14.27 | 514,340 | -0.24(-1.63%) |
Apr 19, 2016 | 14.47 | 14.59 | 14.37 | 14.51 | 777,821 | +0.18(+1.29%) |
Apr 18, 2016 | 14.22 | 14.39 | 14.15 | 14.32 | 715,943 | +0.18(+1.24%) |
Apr 15, 2016 | 14.25 | 14.32 | 14.12 | 14.15 | 701,717 | -0.19(-1.35%) |
Apr 14, 2016 | 14.49 | 14.52 | 14.32 | 14.34 | 576,354 | -0.04(-0.31%) |
Apr 13, 2016 | 14.36 | 14.44 | 14.32 | 14.38 | 533,339 | +0.26(+1.86%) |
Apr 12, 2016 | 14.10 | 14.18 | 13.97 | 14.12 | 598,285 | +0.02(+0.12%) |
Apr 11, 2016 | 14.25 | 14.30 | 14.08 | 14.10 | 475,623 | -0.24(-1.65%) |
Apr 08, 2016 | 14.22 | 14.42 | 14.18 | 14.34 | 499,126 | +0.14(+0.99%) |
Apr 07, 2016 | 14.26 | 14.30 | 14.16 | 14.20 | 285,196 | -0.22(-1.52%) |
Apr 06, 2016 | 14.11 | 14.46 | 14.11 | 14.42 | 565,263 | +0.41(+2.95%) |
Apr 05, 2016 | 13.92 | 14.09 | 13.87 | 14.01 | 1,625,226 | +0.04(+0.25%) |
Apr 04, 2016 | 14.06 | 14.08 | 13.93 | 13.97 | 370,514 | -0.02(-0.13%) |
Apr 01, 2016 | 13.78 | 14.04 | 13.77 | 13.99 | 705,524 | +0.03(+0.19%) |
Mar 31, 2016 | 14.02 | 14.08 | 13.95 | 13.96 | 331,278 | +0.08(+0.57%) |
Mar 30, 2016 | 13.94 | 13.99 | 13.87 | 13.88 | 266,597 | +0.04(+0.25%) |
Mar 29, 2016 | 13.52 | 13.86 | 13.46 | 13.85 | 530,578 | +0.01(+0.06%) |
Mar 28, 2016 | 13.82 | 13.92 | 13.78 | 13.84 | 191,243 | +0.07(+0.51%) |
Mar 24, 2016 | 13.73 | 13.77 | 13.77 | 13.77 | 330,913 | -0.05(-0.38%) |
Mar 23, 2016 | 13.95 | 14.01 | 13.80 | 13.82 | 351,578 | -0.22(-1.56%) |
Mar 22, 2016 | 13.87 | 14.14 | 13.86 | 14.04 | 518,020 | +0.01(+0.06%) |
Mar 21, 2016 | 13.99 | 14.09 | 13.87 | 14.03 | 615,398 | -0.07(-0.50%) |
Mar 18, 2016 | 14.20 | 14.27 | 14.08 | 14.10 | 894,068 | -0.20(-1.41%) |
Mar 17, 2016 | 14.05 | 14.37 | 14.05 | 14.30 | 476,714 | +0.18(+1.31%) |
Mar 16, 2016 | 13.79 | 14.16 | 13.77 | 14.12 | 920,512 | +0.29(+2.09%) |
Mar 15, 2016 | 13.89 | 13.92 | 13.79 | 13.83 | 399,017 | -0.13(-0.94%) |
Mar 14, 2016 | 14.00 | 14.02 | 13.93 | 13.96 | 511,876 | +0.00(+0.00%) |
Mar 11, 2016 | 14.00 | 14.04 | 13.87 | 13.96 | 1,008,329 | +0.07(+0.51%) |
Mar 10, 2016 | 13.95 | 14.11 | 13.77 | 13.89 | 736,608 | -0.15(-1.06%) |
Mar 09, 2016 | 13.96 | 14.08 | 13.87 | 14.04 | 366,012 | +0.16(+1.14%) |
Mar 08, 2016 | 14.16 | 14.17 | 13.85 | 13.88 | 531,373 | -0.65(-4.47%) |
Mar 07, 2016 | 14.24 | 14.57 | 14.24 | 14.53 | 836,118 | +0.32(+2.22%) |
Mar 04, 2016 | 13.97 | 14.35 | 13.97 | 14.22 | 859,512 | +0.02(+0.12%) |
Mar 03, 2016 | 14.01 | 14.21 | 13.94 | 14.20 | 796,358 | +0.39(+2.80%) |
Mar 02, 2016 | 13.58 | 13.82 | 13.53 | 13.81 | 623,491 | -0.10(-0.69%) |