Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.56 | 14.65 | 14.41 | 14.43 | 11,214 | -0.12(-0.83%) |
May 27, 2016 | 14.51 | 14.55 | 14.55 | 14.55 | 6,700 | +0.08(+0.55%) |
May 26, 2016 | 14.56 | 14.58 | 14.47 | 14.47 | 21,626 | -0.02(-0.14%) |
May 25, 2016 | 14.44 | 14.49 | 14.34 | 14.49 | 4,956 | +0.20(+1.37%) |
May 24, 2016 | 14.36 | 14.36 | 14.27 | 14.29 | 27,570 | +0.07(+0.53%) |
May 23, 2016 | 14.12 | 14.23 | 14.12 | 14.22 | 25,599 | -0.13(-0.91%) |
May 20, 2016 | 14.37 | 14.37 | 14.29 | 14.35 | 4,105 | +0.03(+0.21%) |
May 19, 2016 | 14.10 | 14.33 | 14.09 | 14.32 | 27,979 | -0.03(-0.21%) |
May 18, 2016 | 14.47 | 14.58 | 14.34 | 14.35 | 8,437 | -0.19(-1.31%) |
May 17, 2016 | 15.10 | 15.10 | 14.41 | 14.54 | 32,993 | +0.17(+1.18%) |
May 16, 2016 | 14.38 | 14.41 | 14.28 | 14.37 | 564,064 | +0.27(+1.91%) |
May 13, 2016 | 13.99 | 14.10 | 13.97 | 14.10 | 16,313 | -0.03(-0.21%) |
May 12, 2016 | 14.13 | 14.18 | 13.94 | 14.13 | 9,735 | +0.10(+0.71%) |
May 11, 2016 | 13.59 | 14.06 | 13.59 | 14.03 | 43,002 | +0.33(+2.41%) |
May 10, 2016 | 13.46 | 13.70 | 13.46 | 13.70 | 13,267 | +0.45(+3.40%) |
May 09, 2016 | 13.30 | 13.33 | 13.25 | 13.25 | 4,872 | -0.39(-2.89%) |
May 06, 2016 | 13.64 | 13.77 | 13.61 | 13.64 | 6,218 | +0.08(+0.63%) |
May 05, 2016 | 13.81 | 13.81 | 13.50 | 13.56 | 28,085 | -0.01(-0.07%) |
May 04, 2016 | 13.74 | 13.74 | 13.44 | 13.57 | 7,456 | -0.02(-0.15%) |
May 03, 2016 | 13.57 | 13.61 | 13.52 | 13.59 | 5,169 | -0.28(-2.02%) |
May 02, 2016 | 14.02 | 14.02 | 13.83 | 13.87 | 1,302,201 | -0.24(-1.70%) |
Apr 29, 2016 | 14.13 | 14.14 | 13.99 | 14.11 | 45,051 | +0.07(+0.50%) |
Apr 28, 2016 | 13.95 | 14.11 | 13.95 | 14.04 | 5,230 | +0.10(+0.72%) |
Apr 27, 2016 | 13.76 | 13.95 | 13.65 | 13.94 | 61,187 | +0.23(+1.68%) |
Apr 26, 2016 | 13.55 | 13.72 | 13.55 | 13.71 | 6,951 | +0.27(+2.02%) |
Apr 25, 2016 | 13.59 | 13.59 | 13.44 | 13.44 | 810 | -0.10(-0.75%) |
Apr 22, 2016 | 13.68 | 13.81 | 13.50 | 13.54 | 5,381 | -0.04(-0.27%) |
Apr 21, 2016 | 13.57 | 13.66 | 13.56 | 13.58 | 5,467 | -0.13(-0.97%) |
Apr 20, 2016 | 13.31 | 13.71 | 13.31 | 13.71 | 5,643 | +0.39(+2.90%) |
Apr 19, 2016 | 13.14 | 13.35 | 13.14 | 13.32 | 7,899 | +0.32(+2.48%) |
Apr 18, 2016 | 12.72 | 13.06 | 12.72 | 13.00 | 4,100 | +0.01(+0.08%) |
Apr 15, 2016 | 12.92 | 13.07 | 12.92 | 12.99 | 2,098 | -0.16(-1.24%) |
Apr 14, 2016 | 13.25 | 13.29 | 13.10 | 13.15 | 366,444 | -0.09(-0.66%) |
Apr 13, 2016 | 13.23 | 13.29 | 13.23 | 13.24 | 24,449 | -0.04(-0.30%) |
Apr 12, 2016 | 13.01 | 13.32 | 13.01 | 13.28 | 11,098 | +0.39(+3.03%) |
Apr 11, 2016 | 12.90 | 12.90 | 12.79 | 12.89 | 62,278 | +0.16(+1.26%) |
Apr 08, 2016 | 12.63 | 12.77 | 12.61 | 12.73 | 4,541 | +0.48(+3.92%) |
Apr 07, 2016 | 12.25 | 12.25 | 12.10 | 12.25 | 4,494 | -0.06(-0.49%) |
Apr 06, 2016 | 12.11 | 12.34 | 12.11 | 12.31 | 25,623 | +0.38(+3.19%) |
Apr 05, 2016 | 11.99 | 12.00 | 11.93 | 11.93 | 379,688 | -0.07(-0.58%) |
Apr 04, 2016 | 12.22 | 12.22 | 12.00 | 12.00 | 18,018 | -0.24(-1.96%) |
Apr 01, 2016 | 12.29 | 12.34 | 12.23 | 12.24 | 9,063 | -0.36(-2.86%) |
Mar 31, 2016 | 12.54 | 12.72 | 12.54 | 12.60 | 67,409 | +0.05(+0.40%) |
Mar 30, 2016 | 12.81 | 12.82 | 12.55 | 12.55 | 13,539 | -0.13(-1.03%) |
Mar 29, 2016 | 12.55 | 12.68 | 12.55 | 12.68 | 39,662 | -0.14(-1.09%) |
Mar 28, 2016 | 12.72 | 12.82 | 12.72 | 12.82 | 5,212 | -0.00(-0.03%) |
Mar 24, 2016 | 12.70 | 12.82 | 12.82 | 12.82 | 37,900 | -0.05(-0.38%) |
Mar 23, 2016 | 13.06 | 13.06 | 12.84 | 12.87 | 25,773 | -0.38(-2.86%) |
Mar 22, 2016 | 13.15 | 13.29 | 13.15 | 13.25 | 6,526 | +0.05(+0.39%) |
Mar 21, 2016 | 13.20 | 13.21 | 13.14 | 13.20 | 12,859 | +0.04(+0.32%) |
Mar 18, 2016 | 13.34 | 13.39 | 13.13 | 13.16 | 8,397 | -0.10(-0.77%) |
Mar 17, 2016 | 13.14 | 13.26 | 13.14 | 13.26 | 8,535 | +0.28(+2.17%) |
Mar 16, 2016 | 12.95 | 12.98 | 12.95 | 12.98 | 1,682 | +0.36(+2.84%) |
Mar 15, 2016 | 12.59 | 12.64 | 12.52 | 12.62 | 5,098 | -0.13(-1.03%) |
Mar 14, 2016 | 12.63 | 12.77 | 12.63 | 12.75 | 4,270 | -0.22(-1.69%) |
Mar 11, 2016 | 12.95 | 12.99 | 12.95 | 12.97 | 15,091 | +0.12(+0.93%) |
Mar 10, 2016 | 12.78 | 12.85 | 12.73 | 12.85 | 3,688 | -0.06(-0.46%) |
Mar 09, 2016 | 12.76 | 12.91 | 12.76 | 12.91 | 2,846 | +0.31(+2.45%) |
Mar 08, 2016 | 12.66 | 12.66 | 12.60 | 12.60 | 2,090 | -0.24(-1.86%) |
Mar 07, 2016 | 12.54 | 12.84 | 12.54 | 12.84 | 7,585 | +0.42(+3.38%) |
Mar 04, 2016 | 12.18 | 12.42 | 12.18 | 12.42 | 8,479 | +0.39(+3.23%) |
Mar 03, 2016 | 12.02 | 12.06 | 12.00 | 12.03 | 11,027 | -0.01(-0.07%) |
Mar 02, 2016 | 11.88 | 12.09 | 11.84 | 12.04 | 10,034 | +0.09(+0.75%) |