Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.08 | 15.18 | 15.05 | 15.15 | 1,062,812 | +0.09(+0.61%) |
May 27, 2016 | 14.89 | 15.06 | 15.06 | 15.06 | 752,586 | +0.19(+1.30%) |
May 26, 2016 | 14.91 | 14.92 | 14.78 | 14.87 | 536,452 | -0.06(-0.37%) |
May 25, 2016 | 14.91 | 15.04 | 14.86 | 14.92 | 858,984 | +0.02(+0.12%) |
May 24, 2016 | 14.65 | 14.99 | 14.63 | 14.90 | 786,708 | +0.30(+2.08%) |
May 23, 2016 | 14.67 | 14.68 | 14.53 | 14.60 | 416,934 | -0.07(-0.50%) |
May 20, 2016 | 14.52 | 14.82 | 14.47 | 14.67 | 834,074 | +0.23(+1.59%) |
May 19, 2016 | 14.51 | 14.65 | 14.33 | 14.44 | 946,165 | -0.10(-0.70%) |
May 18, 2016 | 14.02 | 14.58 | 13.66 | 14.54 | 1,161,443 | +0.53(+3.81%) |
May 17, 2016 | 14.33 | 14.40 | 13.94 | 14.01 | 1,126,428 | -0.37(-2.56%) |
May 16, 2016 | 14.30 | 14.48 | 14.23 | 14.38 | 598,028 | +0.12(+0.84%) |
May 13, 2016 | 14.45 | 14.54 | 14.18 | 14.26 | 589,276 | -0.19(-1.34%) |
May 12, 2016 | 14.54 | 14.60 | 14.26 | 14.45 | 772,665 | -0.04(-0.25%) |
May 11, 2016 | 14.59 | 14.69 | 14.46 | 14.49 | 539,342 | -0.08(-0.57%) |
May 10, 2016 | 14.52 | 14.65 | 14.45 | 14.57 | 479,254 | +0.16(+1.09%) |
May 09, 2016 | 14.38 | 14.55 | 14.31 | 14.42 | 571,217 | -0.03(-0.19%) |
May 06, 2016 | 14.27 | 14.45 | 14.11 | 14.44 | 919,225 | +0.12(+0.84%) |
May 05, 2016 | 14.50 | 14.54 | 14.31 | 14.32 | 521,948 | -0.11(-0.77%) |
May 04, 2016 | 14.51 | 14.68 | 14.26 | 14.43 | 619,700 | -0.14(-0.95%) |
May 03, 2016 | 14.80 | 14.87 | 14.48 | 14.57 | 669,153 | -0.39(-2.63%) |
May 02, 2016 | 14.98 | 15.02 | 14.82 | 14.97 | 912,963 | -0.01(-0.06%) |
Apr 29, 2016 | 14.99 | 15.18 | 14.86 | 14.98 | 872,209 | -0.03(-0.18%) |
Apr 28, 2016 | 15.04 | 15.37 | 14.99 | 15.00 | 1,006,485 | -0.08(-0.55%) |
Apr 27, 2016 | 15.07 | 15.11 | 14.60 | 15.09 | 1,302,835 | -0.33(-2.14%) |
Apr 26, 2016 | 15.32 | 15.46 | 15.24 | 15.42 | 875,599 | +0.16(+1.08%) |
Apr 25, 2016 | 15.31 | 15.33 | 15.14 | 15.25 | 608,780 | -0.14(-0.89%) |
Apr 22, 2016 | 15.25 | 15.45 | 15.23 | 15.39 | 621,341 | +0.16(+1.02%) |
Apr 21, 2016 | 15.45 | 15.55 | 15.14 | 15.23 | 800,442 | -0.20(-1.31%) |
Apr 20, 2016 | 15.39 | 15.48 | 15.19 | 15.43 | 710,899 | +0.06(+0.42%) |
Apr 19, 2016 | 15.27 | 15.38 | 15.09 | 15.37 | 787,988 | +0.15(+0.96%) |
Apr 18, 2016 | 14.94 | 15.25 | 14.93 | 15.22 | 365,683 | +0.17(+1.16%) |
Apr 15, 2016 | 15.13 | 15.20 | 14.96 | 15.05 | 413,366 | -0.07(-0.49%) |
Apr 14, 2016 | 15.02 | 15.36 | 15.02 | 15.12 | 741,883 | +0.00(+0.00%) |
Apr 13, 2016 | 14.68 | 15.15 | 14.68 | 15.12 | 1,005,532 | +0.55(+3.77%) |
Apr 12, 2016 | 14.37 | 14.65 | 14.37 | 14.57 | 804,706 | +0.23(+1.60%) |
Apr 11, 2016 | 14.32 | 14.54 | 14.29 | 14.34 | 633,577 | +0.10(+0.71%) |
Apr 08, 2016 | 14.27 | 14.35 | 14.17 | 14.24 | 1,160,517 | +0.13(+0.91%) |
Apr 07, 2016 | 14.42 | 14.50 | 14.09 | 14.11 | 1,450,171 | -0.44(-3.02%) |
Apr 06, 2016 | 14.49 | 14.58 | 14.39 | 14.55 | 859,146 | +0.09(+0.63%) |
Apr 05, 2016 | 14.63 | 14.76 | 14.46 | 14.46 | 840,414 | -0.34(-2.29%) |
Apr 04, 2016 | 14.82 | 14.90 | 14.69 | 14.80 | 897,333 | -0.03(-0.19%) |
Apr 01, 2016 | 14.55 | 14.84 | 14.36 | 14.83 | 843,567 | +0.23(+1.57%) |
Mar 31, 2016 | 14.53 | 14.84 | 14.39 | 14.60 | 1,084,848 | +0.03(+0.19%) |
Mar 30, 2016 | 14.42 | 14.63 | 14.37 | 14.57 | 1,059,201 | +0.18(+1.27%) |
Mar 29, 2016 | 14.24 | 14.39 | 14.01 | 14.39 | 816,492 | +0.08(+0.58%) |
Mar 28, 2016 | 14.31 | 14.42 | 14.21 | 14.31 | 954,222 | +0.06(+0.45%) |
Mar 24, 2016 | 14.28 | 14.24 | 14.24 | 14.24 | 646,149 | -0.16(-1.08%) |
Mar 23, 2016 | 14.45 | 14.59 | 14.36 | 14.40 | 944,820 | -0.13(-0.88%) |
Mar 22, 2016 | 14.35 | 14.55 | 14.28 | 14.53 | 831,650 | +0.07(+0.51%) |
Mar 21, 2016 | 14.47 | 14.61 | 14.28 | 14.45 | 419,267 | -0.04(-0.25%) |
Mar 18, 2016 | 14.37 | 14.49 | 14.28 | 14.49 | 1,676,548 | +0.23(+1.61%) |
Mar 17, 2016 | 14.12 | 14.31 | 13.88 | 14.26 | 998,304 | +0.12(+0.84%) |
Mar 16, 2016 | 14.16 | 14.30 | 13.99 | 14.14 | 933,841 | -0.09(-0.64%) |
Mar 15, 2016 | 14.20 | 14.36 | 14.15 | 14.23 | 536,293 | -0.08(-0.58%) |
Mar 14, 2016 | 14.38 | 14.49 | 14.22 | 14.32 | 890,080 | -0.11(-0.76%) |
Mar 11, 2016 | 14.11 | 14.44 | 14.07 | 14.43 | 622,243 | +0.41(+2.94%) |
Mar 10, 2016 | 13.91 | 14.03 | 13.70 | 14.01 | 721,387 | +0.14(+0.99%) |
Mar 09, 2016 | 14.14 | 14.20 | 13.83 | 13.88 | 774,587 | -0.19(-1.37%) |
Mar 08, 2016 | 14.07 | 14.16 | 13.91 | 14.07 | 810,554 | -0.12(-0.84%) |
Mar 07, 2016 | 14.03 | 14.21 | 13.96 | 14.19 | 588,580 | +0.05(+0.39%) |
Mar 04, 2016 | 13.91 | 14.14 | 13.82 | 14.13 | 803,545 | +0.31(+2.25%) |
Mar 03, 2016 | 13.56 | 13.82 | 13.53 | 13.82 | 740,608 | +0.23(+1.69%) |
Mar 02, 2016 | 13.53 | 13.62 | 13.41 | 13.59 | 714,048 | +0.06(+0.47%) |