Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.22 | 14.29 | 13.28 | 14.09 | 29,397 | -0.18(-1.28%) |
May 27, 2016 | 14.22 | 14.27 | 14.27 | 14.27 | 16,082 | +0.01(+0.06%) |
May 26, 2016 | 14.35 | 14.48 | 14.02 | 14.26 | 19,416 | -0.19(-1.32%) |
May 25, 2016 | 14.87 | 15.02 | 14.29 | 14.45 | 20,650 | -0.41(-2.78%) |
May 24, 2016 | 14.45 | 14.92 | 14.25 | 14.87 | 20,682 | +0.43(+2.98%) |
May 23, 2016 | 14.50 | 14.50 | 14.36 | 14.44 | 7,972 | -0.06(-0.44%) |
May 20, 2016 | 14.29 | 14.57 | 13.95 | 14.50 | 15,049 | +0.31(+2.19%) |
May 19, 2016 | 13.91 | 14.34 | 13.70 | 14.19 | 21,920 | +0.57(+4.21%) |
May 18, 2016 | 13.60 | 13.71 | 13.43 | 13.62 | 20,966 | +0.08(+0.59%) |
May 17, 2016 | 14.17 | 14.17 | 13.43 | 13.54 | 26,338 | -0.68(-4.81%) |
May 16, 2016 | 14.26 | 14.66 | 14.03 | 14.22 | 18,983 | -0.15(-1.04%) |
May 13, 2016 | 14.50 | 14.58 | 14.28 | 14.37 | 15,501 | -0.12(-0.82%) |
May 12, 2016 | 14.62 | 14.64 | 14.38 | 14.49 | 18,161 | -0.13(-0.92%) |
May 11, 2016 | 14.83 | 14.83 | 14.59 | 14.63 | 17,100 | -0.25(-1.65%) |
May 10, 2016 | 14.66 | 15.13 | 14.64 | 14.87 | 27,297 | +0.19(+1.29%) |
May 09, 2016 | 14.70 | 14.77 | 14.64 | 14.68 | 27,542 | -0.02(-0.11%) |
May 06, 2016 | 14.63 | 14.76 | 14.45 | 14.70 | 17,885 | +0.00(+0.00%) |
May 05, 2016 | 14.51 | 14.79 | 14.51 | 14.70 | 12,582 | +0.03(+0.22%) |
May 04, 2016 | 14.48 | 14.91 | 14.44 | 14.66 | 26,117 | +0.00(+0.00%) |
May 03, 2016 | 15.04 | 15.04 | 14.51 | 14.66 | 30,304 | -0.42(-2.78%) |
May 02, 2016 | 15.23 | 15.25 | 14.55 | 15.08 | 22,310 | +0.02(+0.11%) |
Apr 29, 2016 | 14.78 | 15.28 | 14.78 | 15.07 | 21,630 | +0.29(+1.98%) |
Apr 28, 2016 | 14.30 | 14.97 | 14.30 | 14.78 | 32,942 | +0.55(+3.84%) |
Apr 27, 2016 | 13.94 | 14.29 | 13.47 | 14.23 | 18,472 | +0.02(+0.17%) |
Apr 26, 2016 | 13.90 | 14.30 | 13.40 | 14.21 | 17,736 | +0.35(+2.52%) |
Apr 25, 2016 | 14.05 | 14.29 | 13.79 | 13.86 | 22,124 | -0.33(-2.35%) |
Apr 22, 2016 | 14.14 | 14.41 | 14.00 | 14.19 | 28,253 | -0.01(-0.08%) |
Apr 21, 2016 | 14.31 | 14.31 | 14.04 | 14.20 | 25,924 | -0.02(-0.17%) |
Apr 20, 2016 | 14.13 | 14.34 | 14.05 | 14.22 | 18,847 | +0.15(+1.04%) |
Apr 19, 2016 | 14.09 | 14.20 | 13.97 | 14.08 | 12,518 | +0.00(+0.00%) |
Apr 18, 2016 | 13.84 | 14.21 | 13.41 | 14.08 | 14,780 | +0.25(+1.83%) |
Apr 15, 2016 | 13.58 | 13.98 | 13.58 | 13.82 | 14,371 | +0.19(+1.39%) |
Apr 14, 2016 | 13.44 | 13.67 | 13.44 | 13.63 | 7,670 | +0.13(+0.94%) |
Apr 13, 2016 | 13.01 | 13.52 | 12.87 | 13.51 | 40,985 | +0.48(+3.71%) |
Apr 12, 2016 | 12.83 | 13.20 | 12.83 | 13.02 | 31,843 | +0.18(+1.42%) |
Apr 11, 2016 | 12.83 | 13.14 | 12.79 | 12.84 | 15,199 | +0.00(+0.00%) |
Apr 08, 2016 | 13.03 | 13.17 | 12.80 | 12.84 | 20,165 | -0.19(-1.46%) |
Apr 07, 2016 | 12.83 | 13.24 | 12.83 | 13.03 | 30,679 | +0.05(+0.37%) |
Apr 06, 2016 | 13.29 | 13.47 | 12.51 | 12.99 | 24,894 | -0.22(-1.68%) |
Apr 05, 2016 | 13.90 | 13.90 | 13.02 | 13.21 | 28,515 | -0.37(-2.74%) |
Apr 04, 2016 | 13.86 | 14.11 | 13.57 | 13.58 | 19,480 | -0.29(-2.11%) |
Apr 01, 2016 | 14.11 | 14.45 | 13.82 | 13.87 | 25,784 | -0.25(-1.74%) |
Mar 31, 2016 | 14.32 | 14.32 | 14.10 | 14.12 | 19,151 | -0.22(-1.55%) |
Mar 30, 2016 | 14.28 | 14.45 | 14.00 | 14.34 | 39,753 | +0.06(+0.39%) |
Mar 29, 2016 | 13.86 | 14.39 | 13.65 | 14.28 | 32,811 | +0.45(+3.26%) |
Mar 28, 2016 | 13.94 | 14.08 | 13.63 | 13.83 | 22,112 | -0.04(-0.29%) |
Mar 24, 2016 | 13.90 | 13.87 | 13.87 | 13.87 | 32,186 | +0.09(+0.63%) |
Mar 23, 2016 | 13.73 | 13.94 | 13.63 | 13.79 | 24,635 | -0.10(-0.69%) |
Mar 22, 2016 | 13.77 | 14.02 | 13.71 | 13.88 | 19,723 | -0.01(-0.06%) |
Mar 21, 2016 | 14.08 | 14.31 | 13.68 | 13.89 | 19,291 | -0.30(-2.12%) |
Mar 18, 2016 | 14.05 | 14.26 | 13.74 | 14.19 | 35,404 | +0.21(+1.53%) |
Mar 17, 2016 | 13.90 | 14.12 | 13.67 | 13.98 | 11,872 | +0.07(+0.51%) |
Mar 16, 2016 | 13.70 | 13.98 | 13.70 | 13.90 | 18,496 | +0.19(+1.39%) |
Mar 15, 2016 | 13.65 | 13.79 | 13.52 | 13.71 | 18,206 | -0.26(-1.87%) |
Mar 14, 2016 | 13.98 | 14.10 | 13.96 | 13.98 | 6,603 | -0.02(-0.11%) |
Mar 11, 2016 | 13.95 | 14.01 | 13.76 | 13.99 | 10,786 | +0.19(+1.38%) |
Mar 10, 2016 | 13.94 | 13.94 | 13.72 | 13.80 | 9,616 | -0.02(-0.17%) |
Mar 09, 2016 | 13.67 | 13.91 | 13.49 | 13.82 | 10,101 | +0.16(+1.16%) |
Mar 08, 2016 | 13.80 | 13.82 | 13.55 | 13.67 | 22,261 | -0.15(-1.09%) |
Mar 07, 2016 | 13.52 | 13.98 | 13.52 | 13.82 | 35,317 | -0.10(-0.74%) |
Mar 04, 2016 | 13.88 | 14.07 | 13.59 | 13.92 | 53,849 | +0.13(+0.98%) |
Mar 03, 2016 | 13.67 | 14.02 | 13.46 | 13.79 | 50,735 | +0.02(+0.17%) |
Mar 02, 2016 | 13.88 | 13.94 | 13.48 | 13.76 | 42,985 | -0.22(-1.59%) |