Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.50 | 15.66 | 15.27 | 15.60 | 335,932 | +0.14(+0.91%) |
May 27, 2016 | 15.37 | 15.46 | 15.46 | 15.46 | 117,311 | +0.06(+0.42%) |
May 26, 2016 | 15.48 | 15.48 | 15.18 | 15.40 | 261,414 | +0.09(+0.61%) |
May 25, 2016 | 15.20 | 15.52 | 15.14 | 15.30 | 229,863 | +0.19(+1.28%) |
May 24, 2016 | 15.16 | 15.16 | 14.94 | 15.11 | 192,860 | +0.19(+1.29%) |
May 23, 2016 | 15.05 | 15.11 | 14.81 | 14.92 | 287,961 | -0.16(-1.09%) |
May 20, 2016 | 15.00 | 15.11 | 14.92 | 15.08 | 315,165 | +0.18(+1.18%) |
May 19, 2016 | 14.91 | 14.93 | 14.63 | 14.91 | 364,088 | -0.08(-0.51%) |
May 18, 2016 | 14.71 | 15.14 | 14.68 | 14.98 | 353,636 | +0.25(+1.67%) |
May 17, 2016 | 15.08 | 15.09 | 14.65 | 14.74 | 239,499 | -0.35(-2.29%) |
May 16, 2016 | 15.01 | 15.20 | 14.94 | 15.08 | 196,651 | +0.05(+0.35%) |
May 13, 2016 | 15.09 | 15.24 | 14.94 | 15.03 | 211,047 | -0.15(-0.96%) |
May 12, 2016 | 15.12 | 15.41 | 15.05 | 15.17 | 273,523 | +0.03(+0.19%) |
May 11, 2016 | 15.16 | 15.23 | 15.00 | 15.15 | 349,252 | -0.05(-0.31%) |
May 10, 2016 | 15.09 | 15.34 | 14.96 | 15.19 | 173,723 | +0.25(+1.68%) |
May 09, 2016 | 14.95 | 15.09 | 14.84 | 14.94 | 182,790 | -0.05(-0.35%) |
May 06, 2016 | 14.74 | 15.05 | 14.74 | 14.99 | 189,054 | +0.16(+1.06%) |
May 05, 2016 | 14.87 | 15.16 | 14.72 | 14.84 | 374,017 | +0.09(+0.63%) |
May 04, 2016 | 14.60 | 14.98 | 14.60 | 14.74 | 213,301 | -0.04(-0.28%) |
May 03, 2016 | 14.78 | 14.81 | 14.59 | 14.78 | 277,398 | -0.24(-1.60%) |
May 02, 2016 | 15.15 | 15.19 | 14.96 | 15.02 | 161,691 | -0.10(-0.66%) |
Apr 29, 2016 | 15.06 | 15.24 | 14.87 | 15.12 | 308,484 | +0.02(+0.12%) |
Apr 28, 2016 | 14.97 | 15.36 | 14.91 | 15.10 | 229,071 | -0.06(-0.42%) |
Apr 27, 2016 | 15.11 | 15.35 | 14.92 | 15.17 | 466,580 | +0.04(+0.27%) |
Apr 26, 2016 | 14.79 | 15.16 | 14.72 | 15.13 | 243,089 | +0.36(+2.41%) |
Apr 25, 2016 | 15.07 | 15.07 | 14.69 | 14.77 | 184,638 | -0.30(-1.98%) |
Apr 22, 2016 | 14.87 | 15.20 | 14.87 | 15.07 | 224,129 | +0.13(+0.90%) |
Apr 21, 2016 | 15.10 | 15.13 | 14.93 | 14.94 | 302,659 | -0.01(-0.10%) |
Apr 20, 2016 | 14.74 | 15.08 | 14.74 | 14.95 | 295,339 | +0.09(+0.58%) |
Apr 19, 2016 | 14.40 | 14.96 | 14.39 | 14.86 | 492,711 | +0.51(+3.57%) |
Apr 18, 2016 | 14.33 | 14.53 | 14.24 | 14.35 | 397,175 | -0.16(-1.07%) |
Apr 15, 2016 | 14.74 | 14.86 | 14.42 | 14.51 | 251,868 | -0.23(-1.56%) |
Apr 14, 2016 | 13.94 | 14.78 | 13.87 | 14.74 | 453,813 | +0.83(+5.97%) |
Apr 13, 2016 | 13.61 | 13.91 | 13.56 | 13.91 | 469,892 | +0.36(+2.68%) |
Apr 12, 2016 | 13.18 | 13.58 | 13.18 | 13.54 | 216,957 | +0.43(+3.30%) |
Apr 11, 2016 | 13.08 | 13.39 | 13.00 | 13.11 | 435,757 | +0.35(+2.71%) |
Apr 08, 2016 | 12.79 | 13.10 | 12.69 | 12.77 | 384,231 | +0.02(+0.18%) |
Apr 07, 2016 | 13.07 | 13.08 | 12.65 | 12.74 | 337,004 | -0.39(-2.98%) |
Apr 06, 2016 | 13.34 | 13.38 | 13.00 | 13.13 | 206,173 | -0.24(-1.81%) |
Apr 05, 2016 | 13.50 | 13.53 | 13.36 | 13.38 | 146,457 | -0.28(-2.07%) |
Apr 04, 2016 | 13.76 | 13.90 | 13.63 | 13.66 | 190,538 | -0.20(-1.45%) |
Apr 01, 2016 | 13.83 | 13.96 | 13.64 | 13.86 | 180,901 | -0.09(-0.66%) |
Mar 31, 2016 | 14.03 | 14.11 | 13.83 | 13.95 | 258,734 | -0.12(-0.82%) |
Mar 30, 2016 | 13.82 | 14.09 | 13.76 | 14.07 | 299,194 | +0.35(+2.56%) |
Mar 29, 2016 | 13.50 | 13.74 | 13.27 | 13.72 | 203,324 | +0.11(+0.80%) |
Mar 28, 2016 | 13.60 | 13.73 | 13.42 | 13.61 | 229,483 | +0.04(+0.30%) |
Mar 24, 2016 | 13.19 | 13.57 | 13.57 | 13.57 | 305,332 | +0.25(+1.90%) |
Mar 23, 2016 | 13.71 | 13.79 | 13.23 | 13.31 | 405,823 | -0.46(-3.35%) |
Mar 22, 2016 | 13.84 | 13.96 | 13.71 | 13.77 | 277,798 | -0.17(-1.24%) |
Mar 21, 2016 | 14.03 | 14.10 | 13.73 | 13.95 | 349,861 | -0.15(-1.06%) |
Mar 18, 2016 | 14.27 | 14.44 | 13.96 | 14.10 | 1,939,180 | -0.09(-0.65%) |
Mar 17, 2016 | 13.65 | 14.31 | 13.39 | 14.19 | 516,631 | +0.56(+4.10%) |
Mar 16, 2016 | 13.42 | 13.79 | 13.37 | 13.63 | 383,779 | +0.14(+1.07%) |
Mar 15, 2016 | 13.54 | 13.61 | 13.38 | 13.49 | 375,465 | -0.21(-1.51%) |
Mar 14, 2016 | 13.01 | 13.90 | 12.88 | 13.69 | 1,271,281 | +0.78(+6.02%) |
Mar 11, 2016 | 13.13 | 13.23 | 12.75 | 12.92 | 520,866 | -0.09(-0.71%) |
Mar 10, 2016 | 13.46 | 13.51 | 12.97 | 13.01 | 438,796 | -0.41(-3.05%) |
Mar 09, 2016 | 13.24 | 13.64 | 13.24 | 13.42 | 607,496 | +0.26(+2.01%) |
Mar 08, 2016 | 13.21 | 13.28 | 13.05 | 13.15 | 413,679 | -0.13(-0.95%) |
Mar 07, 2016 | 13.22 | 13.41 | 13.19 | 13.28 | 251,178 | -0.03(-0.26%) |
Mar 04, 2016 | 13.20 | 13.49 | 13.19 | 13.31 | 312,588 | +0.17(+1.31%) |
Mar 03, 2016 | 13.12 | 13.18 | 12.99 | 13.14 | 166,726 | +0.07(+0.53%) |
Mar 02, 2016 | 12.85 | 13.12 | 12.81 | 13.07 | 431,127 | +0.22(+1.70%) |