Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.99 | 14.17 | 13.69 | 13.79 | 399,780 | -0.19(-1.35%) |
May 27, 2016 | 13.98 | 13.98 | 13.98 | 13.98 | 242,548 | +0.01(+0.06%) |
May 26, 2016 | 14.26 | 14.30 | 13.93 | 13.97 | 402,727 | -0.27(-1.93%) |
May 25, 2016 | 14.24 | 14.31 | 14.05 | 14.25 | 787,421 | +0.07(+0.48%) |
May 24, 2016 | 14.16 | 14.18 | 14.07 | 14.18 | 576,047 | +0.10(+0.73%) |
May 23, 2016 | 13.94 | 14.13 | 13.88 | 14.08 | 375,819 | +0.09(+0.61%) |
May 20, 2016 | 13.69 | 14.03 | 13.56 | 13.99 | 354,325 | +0.34(+2.52%) |
May 19, 2016 | 14.00 | 14.01 | 13.53 | 13.65 | 569,145 | -0.46(-3.29%) |
May 18, 2016 | 13.90 | 14.21 | 13.88 | 14.11 | 1,122,612 | +0.15(+1.11%) |
May 17, 2016 | 13.60 | 14.15 | 13.60 | 13.96 | 536,686 | +0.35(+2.59%) |
May 16, 2016 | 13.58 | 13.85 | 13.57 | 13.60 | 352,450 | +0.03(+0.25%) |
May 13, 2016 | 13.59 | 13.99 | 13.54 | 13.57 | 418,480 | -0.06(-0.44%) |
May 12, 2016 | 13.21 | 13.67 | 13.16 | 13.63 | 953,855 | +0.29(+2.19%) |
May 11, 2016 | 13.71 | 13.74 | 13.30 | 13.34 | 1,075,885 | -0.44(-3.18%) |
May 10, 2016 | 14.11 | 14.20 | 13.74 | 13.78 | 861,588 | -0.20(-1.41%) |
May 09, 2016 | 13.91 | 14.25 | 13.64 | 13.97 | 490,114 | +0.03(+0.18%) |
May 06, 2016 | 13.78 | 14.37 | 13.78 | 13.95 | 530,937 | +0.00(+0.00%) |
May 05, 2016 | 14.13 | 14.32 | 13.81 | 13.95 | 538,059 | -0.14(-0.98%) |
May 04, 2016 | 14.00 | 14.27 | 13.76 | 14.08 | 702,907 | -0.09(-0.61%) |
May 03, 2016 | 14.58 | 14.69 | 14.08 | 14.17 | 756,761 | -0.50(-3.40%) |
May 02, 2016 | 14.35 | 14.90 | 14.27 | 14.67 | 1,529,413 | +0.29(+2.03%) |
Apr 29, 2016 | 14.69 | 14.72 | 14.13 | 14.38 | 519,908 | -0.32(-2.16%) |
Apr 28, 2016 | 14.64 | 15.26 | 14.62 | 14.69 | 864,894 | -0.49(-3.22%) |
Apr 27, 2016 | 13.78 | 15.43 | 13.75 | 15.18 | 1,544,597 | +0.13(+0.86%) |
Apr 26, 2016 | 14.99 | 15.08 | 14.78 | 15.05 | 686,607 | +0.18(+1.21%) |
Apr 25, 2016 | 14.78 | 14.87 | 14.35 | 14.87 | 464,841 | +0.00(+0.00%) |
Apr 22, 2016 | 15.14 | 15.24 | 14.85 | 14.87 | 351,647 | -0.32(-2.09%) |
Apr 21, 2016 | 15.21 | 15.29 | 15.03 | 15.19 | 1,053,880 | +0.01(+0.06%) |
Apr 20, 2016 | 15.24 | 15.33 | 15.09 | 15.18 | 507,862 | -0.02(-0.11%) |
Apr 19, 2016 | 15.19 | 15.23 | 14.95 | 15.20 | 665,728 | +0.15(+1.03%) |
Apr 18, 2016 | 14.75 | 15.17 | 14.69 | 15.05 | 1,069,434 | +0.22(+1.51%) |
Apr 15, 2016 | 14.70 | 15.08 | 14.68 | 14.82 | 991,668 | +0.18(+1.23%) |
Apr 14, 2016 | 14.77 | 14.93 | 14.57 | 14.64 | 1,077,839 | -0.16(-1.10%) |
Apr 13, 2016 | 14.33 | 14.81 | 14.14 | 14.81 | 1,157,605 | +0.71(+5.06%) |
Apr 12, 2016 | 13.91 | 14.22 | 13.84 | 14.09 | 348,025 | +0.26(+1.86%) |
Apr 11, 2016 | 13.90 | 14.07 | 13.78 | 13.84 | 386,765 | +0.08(+0.56%) |
Apr 08, 2016 | 13.99 | 14.16 | 13.69 | 13.76 | 344,110 | -0.04(-0.31%) |
Apr 07, 2016 | 13.77 | 13.91 | 13.65 | 13.80 | 407,641 | -0.03(-0.25%) |
Apr 06, 2016 | 13.86 | 13.98 | 13.72 | 13.84 | 303,562 | +0.08(+0.56%) |
Apr 05, 2016 | 13.90 | 13.98 | 13.68 | 13.76 | 612,065 | -0.21(-1.54%) |
Apr 04, 2016 | 14.63 | 14.70 | 13.88 | 13.97 | 519,638 | -0.62(-4.24%) |
Apr 01, 2016 | 14.32 | 14.64 | 14.05 | 14.59 | 453,493 | +0.09(+0.65%) |
Mar 31, 2016 | 14.44 | 14.64 | 14.29 | 14.50 | 299,975 | +0.03(+0.18%) |
Mar 30, 2016 | 14.52 | 14.71 | 14.43 | 14.47 | 950,581 | +0.15(+1.02%) |
Mar 29, 2016 | 14.01 | 14.32 | 13.67 | 14.32 | 432,481 | +0.33(+2.33%) |
Mar 28, 2016 | 13.88 | 14.08 | 13.66 | 14.00 | 322,265 | +0.17(+1.24%) |
Mar 24, 2016 | 13.71 | 13.83 | 13.83 | 13.83 | 433,863 | +0.04(+0.31%) |
Mar 23, 2016 | 14.27 | 14.34 | 13.66 | 13.78 | 535,714 | -0.56(-3.89%) |
Mar 22, 2016 | 14.59 | 14.69 | 14.24 | 14.34 | 667,872 | -0.28(-1.94%) |
Mar 21, 2016 | 14.81 | 14.89 | 14.47 | 14.63 | 579,495 | -0.10(-0.70%) |
Mar 18, 2016 | 14.63 | 14.94 | 14.50 | 14.73 | 779,195 | +0.10(+0.70%) |
Mar 17, 2016 | 14.31 | 14.76 | 14.29 | 14.63 | 696,058 | +0.33(+2.28%) |
Mar 16, 2016 | 14.14 | 14.30 | 13.92 | 14.30 | 592,967 | +0.16(+1.15%) |
Mar 15, 2016 | 14.09 | 14.20 | 13.83 | 14.14 | 494,403 | -0.17(-1.20%) |
Mar 14, 2016 | 14.34 | 14.45 | 14.13 | 14.31 | 460,904 | +0.02(+0.12%) |
Mar 11, 2016 | 13.97 | 14.32 | 13.63 | 14.29 | 1,252,315 | +0.52(+3.74%) |
Mar 10, 2016 | 13.90 | 14.00 | 13.45 | 13.78 | 437,695 | -0.00(-0.03%) |
Mar 09, 2016 | 13.83 | 14.08 | 13.53 | 13.78 | 537,834 | -0.03(-0.22%) |
Mar 08, 2016 | 14.16 | 14.33 | 13.65 | 13.81 | 372,249 | -0.50(-3.48%) |
Mar 07, 2016 | 14.15 | 14.31 | 13.97 | 14.31 | 516,042 | +0.19(+1.34%) |
Mar 04, 2016 | 14.26 | 14.40 | 13.91 | 14.12 | 926,096 | -0.16(-1.14%) |
Mar 03, 2016 | 13.91 | 14.43 | 13.80 | 14.28 | 1,413,103 | +0.42(+3.04%) |
Mar 02, 2016 | 13.77 | 13.96 | 13.49 | 13.86 | 897,321 | +0.23(+1.70%) |