Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.32 | 14.39 | 13.37 | 14.19 | 29,191 | -0.18(-1.28%) |
May 27, 2016 | 14.32 | 14.37 | 14.37 | 14.37 | 15,970 | +0.01(+0.06%) |
May 26, 2016 | 14.45 | 14.58 | 14.12 | 14.36 | 19,280 | -0.19(-1.32%) |
May 25, 2016 | 14.97 | 15.12 | 14.39 | 14.56 | 20,505 | -0.42(-2.78%) |
May 24, 2016 | 14.56 | 15.03 | 14.35 | 14.97 | 20,537 | +0.43(+2.98%) |
May 23, 2016 | 14.60 | 14.60 | 14.46 | 14.54 | 7,916 | -0.06(-0.44%) |
May 20, 2016 | 14.39 | 14.68 | 14.05 | 14.60 | 14,944 | +0.31(+2.19%) |
May 19, 2016 | 14.01 | 14.44 | 13.80 | 14.29 | 21,766 | +0.58(+4.21%) |
May 18, 2016 | 13.70 | 13.80 | 13.52 | 13.71 | 20,819 | +0.08(+0.59%) |
May 17, 2016 | 14.27 | 14.27 | 13.53 | 13.63 | 26,153 | -0.69(-4.81%) |
May 16, 2016 | 14.36 | 14.76 | 14.13 | 14.32 | 18,850 | -0.15(-1.04%) |
May 13, 2016 | 14.60 | 14.68 | 14.39 | 14.47 | 15,392 | -0.12(-0.82%) |
May 12, 2016 | 14.72 | 14.74 | 14.48 | 14.59 | 18,034 | -0.14(-0.92%) |
May 11, 2016 | 14.94 | 14.94 | 14.69 | 14.73 | 16,980 | -0.25(-1.65%) |
May 10, 2016 | 14.76 | 15.24 | 14.74 | 14.98 | 27,106 | +0.19(+1.30%) |
May 09, 2016 | 14.80 | 14.87 | 14.74 | 14.78 | 27,349 | -0.02(-0.11%) |
May 06, 2016 | 14.74 | 14.86 | 14.55 | 14.80 | 17,760 | +0.00(+0.00%) |
May 05, 2016 | 14.62 | 14.90 | 14.62 | 14.80 | 12,494 | +0.03(+0.22%) |
May 04, 2016 | 14.58 | 15.02 | 14.54 | 14.77 | 25,934 | +0.00(+0.00%) |
May 03, 2016 | 15.15 | 15.15 | 14.61 | 14.77 | 30,091 | -0.42(-2.78%) |
May 02, 2016 | 15.33 | 15.36 | 14.65 | 15.19 | 22,154 | +0.02(+0.11%) |
Apr 29, 2016 | 14.88 | 15.39 | 14.88 | 15.18 | 21,478 | +0.30(+1.98%) |
Apr 28, 2016 | 14.40 | 15.08 | 14.40 | 14.88 | 32,711 | +0.55(+3.84%) |
Apr 27, 2016 | 14.04 | 14.39 | 13.56 | 14.33 | 18,342 | +0.02(+0.17%) |
Apr 26, 2016 | 14.00 | 14.40 | 13.49 | 14.31 | 17,612 | +0.35(+2.52%) |
Apr 25, 2016 | 14.15 | 14.39 | 13.88 | 13.95 | 21,968 | -0.34(-2.35%) |
Apr 22, 2016 | 14.24 | 14.51 | 14.10 | 14.29 | 28,055 | -0.01(-0.08%) |
Apr 21, 2016 | 14.41 | 14.41 | 14.14 | 14.30 | 25,742 | -0.02(-0.17%) |
Apr 20, 2016 | 14.23 | 14.44 | 14.15 | 14.33 | 18,715 | +0.15(+1.04%) |
Apr 19, 2016 | 14.19 | 14.30 | 14.07 | 14.18 | 12,430 | +0.00(+0.00%) |
Apr 18, 2016 | 13.94 | 14.31 | 13.50 | 14.18 | 14,676 | +0.26(+1.83%) |
Apr 15, 2016 | 13.68 | 14.07 | 13.68 | 13.92 | 14,270 | +0.19(+1.39%) |
Apr 14, 2016 | 13.53 | 13.77 | 13.53 | 13.73 | 7,616 | +0.13(+0.94%) |
Apr 13, 2016 | 13.10 | 13.62 | 12.97 | 13.60 | 40,697 | +0.49(+3.71%) |
Apr 12, 2016 | 12.92 | 13.29 | 12.92 | 13.12 | 31,619 | +0.18(+1.42%) |
Apr 11, 2016 | 12.93 | 13.24 | 12.88 | 12.93 | 15,092 | +0.00(+0.00%) |
Apr 08, 2016 | 13.12 | 13.26 | 12.89 | 12.93 | 20,023 | -0.19(-1.46%) |
Apr 07, 2016 | 12.93 | 13.33 | 12.93 | 13.12 | 30,464 | +0.05(+0.37%) |
Apr 06, 2016 | 13.38 | 13.56 | 12.60 | 13.08 | 24,719 | -0.22(-1.68%) |
Apr 05, 2016 | 13.99 | 13.99 | 13.11 | 13.30 | 28,315 | -0.38(-2.74%) |
Apr 04, 2016 | 13.96 | 14.21 | 13.67 | 13.68 | 19,344 | -0.30(-2.11%) |
Apr 01, 2016 | 14.21 | 14.55 | 13.92 | 13.97 | 25,603 | -0.25(-1.74%) |
Mar 31, 2016 | 14.43 | 14.43 | 14.20 | 14.22 | 19,017 | -0.22(-1.55%) |
Mar 30, 2016 | 14.39 | 14.55 | 14.10 | 14.44 | 39,474 | +0.06(+0.39%) |
Mar 29, 2016 | 13.95 | 14.49 | 13.75 | 14.39 | 32,581 | +0.45(+3.26%) |
Mar 28, 2016 | 14.04 | 14.18 | 13.73 | 13.93 | 21,957 | -0.04(-0.29%) |
Mar 24, 2016 | 14.00 | 13.97 | 13.97 | 13.97 | 31,960 | +0.09(+0.63%) |
Mar 23, 2016 | 13.83 | 14.04 | 13.72 | 13.88 | 24,463 | -0.10(-0.69%) |
Mar 22, 2016 | 13.87 | 14.11 | 13.81 | 13.98 | 19,584 | -0.01(-0.06%) |
Mar 21, 2016 | 14.18 | 14.41 | 13.77 | 13.99 | 19,156 | -0.30(-2.12%) |
Mar 18, 2016 | 14.15 | 14.36 | 13.83 | 14.29 | 35,156 | +0.22(+1.53%) |
Mar 17, 2016 | 14.00 | 14.22 | 13.76 | 14.07 | 11,789 | +0.07(+0.51%) |
Mar 16, 2016 | 13.80 | 14.07 | 13.80 | 14.00 | 18,366 | +0.19(+1.39%) |
Mar 15, 2016 | 13.75 | 13.89 | 13.62 | 13.81 | 18,078 | -0.26(-1.87%) |
Mar 14, 2016 | 14.08 | 14.20 | 14.06 | 14.07 | 6,557 | -0.02(-0.11%) |
Mar 11, 2016 | 14.05 | 14.11 | 13.86 | 14.09 | 10,711 | +0.19(+1.38%) |
Mar 10, 2016 | 14.04 | 14.04 | 13.81 | 13.90 | 9,549 | -0.02(-0.17%) |
Mar 09, 2016 | 13.76 | 14.01 | 13.59 | 13.92 | 10,030 | +0.16(+1.16%) |
Mar 08, 2016 | 13.90 | 13.91 | 13.64 | 13.76 | 22,105 | -0.15(-1.09%) |
Mar 07, 2016 | 13.61 | 14.07 | 13.61 | 13.91 | 35,070 | -0.10(-0.74%) |
Mar 04, 2016 | 13.98 | 14.17 | 13.68 | 14.02 | 53,471 | +0.14(+0.98%) |
Mar 03, 2016 | 13.76 | 14.12 | 13.56 | 13.88 | 50,379 | +0.02(+0.17%) |
Mar 02, 2016 | 13.98 | 14.04 | 13.57 | 13.86 | 42,684 | -0.22(-1.59%) |