Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.11 | 14.29 | 13.80 | 13.91 | 396,488 | -0.19(-1.35%) |
May 27, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 240,551 | +0.01(+0.06%) |
May 26, 2016 | 14.37 | 14.42 | 14.05 | 14.09 | 399,411 | -0.28(-1.93%) |
May 25, 2016 | 14.36 | 14.43 | 14.17 | 14.37 | 780,936 | +0.07(+0.48%) |
May 24, 2016 | 14.28 | 14.30 | 14.18 | 14.30 | 571,303 | +0.10(+0.73%) |
May 23, 2016 | 14.05 | 14.24 | 13.99 | 14.19 | 372,724 | +0.09(+0.61%) |
May 20, 2016 | 13.80 | 14.15 | 13.67 | 14.11 | 351,407 | +0.35(+2.52%) |
May 19, 2016 | 14.11 | 14.13 | 13.65 | 13.76 | 564,458 | -0.47(-3.29%) |
May 18, 2016 | 14.01 | 14.33 | 14.00 | 14.23 | 1,113,367 | +0.16(+1.11%) |
May 17, 2016 | 13.72 | 14.26 | 13.72 | 14.07 | 532,266 | +0.36(+2.59%) |
May 16, 2016 | 13.69 | 13.97 | 13.68 | 13.72 | 349,547 | +0.03(+0.25%) |
May 13, 2016 | 13.70 | 14.11 | 13.66 | 13.68 | 415,033 | -0.06(-0.44%) |
May 12, 2016 | 13.32 | 13.79 | 13.27 | 13.74 | 946,000 | +0.29(+2.19%) |
May 11, 2016 | 13.82 | 13.85 | 13.41 | 13.45 | 1,067,025 | -0.44(-3.18%) |
May 10, 2016 | 14.23 | 14.32 | 13.85 | 13.89 | 854,493 | -0.20(-1.41%) |
May 09, 2016 | 14.03 | 14.37 | 13.75 | 14.09 | 486,077 | +0.03(+0.18%) |
May 06, 2016 | 13.90 | 14.49 | 13.90 | 14.06 | 526,565 | +0.00(+0.00%) |
May 05, 2016 | 14.24 | 14.44 | 13.92 | 14.06 | 533,628 | -0.14(-0.98%) |
May 04, 2016 | 14.11 | 14.39 | 13.87 | 14.20 | 697,118 | -0.09(-0.61%) |
May 03, 2016 | 14.70 | 14.81 | 14.20 | 14.29 | 750,529 | -0.50(-3.40%) |
May 02, 2016 | 14.47 | 15.02 | 14.39 | 14.79 | 1,516,818 | +0.29(+2.03%) |
Apr 29, 2016 | 14.82 | 14.84 | 14.24 | 14.50 | 515,626 | -0.32(-2.16%) |
Apr 28, 2016 | 14.76 | 15.39 | 14.74 | 14.82 | 857,772 | -0.49(-3.22%) |
Apr 27, 2016 | 13.90 | 15.56 | 13.86 | 15.31 | 1,531,877 | +0.13(+0.86%) |
Apr 26, 2016 | 15.11 | 15.21 | 14.90 | 15.18 | 680,953 | +0.18(+1.21%) |
Apr 25, 2016 | 14.90 | 15.00 | 14.47 | 15.00 | 461,013 | +0.00(+0.00%) |
Apr 22, 2016 | 15.27 | 15.37 | 14.97 | 15.00 | 348,751 | -0.32(-2.09%) |
Apr 21, 2016 | 15.34 | 15.41 | 15.15 | 15.32 | 1,045,201 | +0.01(+0.06%) |
Apr 20, 2016 | 15.37 | 15.46 | 15.21 | 15.31 | 503,679 | -0.02(-0.11%) |
Apr 19, 2016 | 15.32 | 15.36 | 15.08 | 15.33 | 660,246 | +0.16(+1.03%) |
Apr 18, 2016 | 14.87 | 15.29 | 14.81 | 15.17 | 1,060,627 | +0.23(+1.51%) |
Apr 15, 2016 | 14.82 | 15.21 | 14.80 | 14.95 | 983,502 | +0.18(+1.23%) |
Apr 14, 2016 | 14.89 | 15.05 | 14.69 | 14.76 | 1,068,963 | -0.16(-1.10%) |
Apr 13, 2016 | 14.45 | 14.93 | 14.26 | 14.93 | 1,148,072 | +0.72(+5.06%) |
Apr 12, 2016 | 14.03 | 14.34 | 13.95 | 14.21 | 345,159 | +0.26(+1.86%) |
Apr 11, 2016 | 14.02 | 14.18 | 13.89 | 13.95 | 383,580 | +0.08(+0.56%) |
Apr 08, 2016 | 14.11 | 14.28 | 13.80 | 13.87 | 341,277 | -0.04(-0.31%) |
Apr 07, 2016 | 13.88 | 14.03 | 13.76 | 13.92 | 404,284 | -0.03(-0.25%) |
Apr 06, 2016 | 13.98 | 14.10 | 13.84 | 13.95 | 301,062 | +0.08(+0.56%) |
Apr 05, 2016 | 14.01 | 14.10 | 13.79 | 13.87 | 607,024 | -0.22(-1.54%) |
Apr 04, 2016 | 14.75 | 14.82 | 13.99 | 14.09 | 515,358 | -0.62(-4.24%) |
Apr 01, 2016 | 14.44 | 14.76 | 14.17 | 14.71 | 449,758 | +0.10(+0.65%) |
Mar 31, 2016 | 14.56 | 14.76 | 14.41 | 14.62 | 297,505 | +0.03(+0.18%) |
Mar 30, 2016 | 14.64 | 14.83 | 14.55 | 14.59 | 942,752 | +0.15(+1.02%) |
Mar 29, 2016 | 14.12 | 14.44 | 13.79 | 14.44 | 428,919 | +0.33(+2.33%) |
Mar 28, 2016 | 13.99 | 14.19 | 13.78 | 14.11 | 319,611 | +0.17(+1.24%) |
Mar 24, 2016 | 13.83 | 13.94 | 13.94 | 13.94 | 430,290 | +0.04(+0.31%) |
Mar 23, 2016 | 14.39 | 14.46 | 13.78 | 13.90 | 531,302 | -0.56(-3.89%) |
Mar 22, 2016 | 14.71 | 14.82 | 14.36 | 14.46 | 662,372 | -0.29(-1.94%) |
Mar 21, 2016 | 14.93 | 15.02 | 14.59 | 14.75 | 574,722 | -0.10(-0.70%) |
Mar 18, 2016 | 14.75 | 15.07 | 14.62 | 14.85 | 772,778 | +0.10(+0.70%) |
Mar 17, 2016 | 14.43 | 14.89 | 14.41 | 14.75 | 690,326 | +0.33(+2.28%) |
Mar 16, 2016 | 14.26 | 14.42 | 14.04 | 14.42 | 588,084 | +0.16(+1.15%) |
Mar 15, 2016 | 14.21 | 14.31 | 13.94 | 14.25 | 490,332 | -0.17(-1.20%) |
Mar 14, 2016 | 14.46 | 14.57 | 14.24 | 14.43 | 457,108 | +0.02(+0.12%) |
Mar 11, 2016 | 14.09 | 14.44 | 13.74 | 14.41 | 1,242,002 | +0.52(+3.74%) |
Mar 10, 2016 | 14.02 | 14.11 | 13.56 | 13.89 | 434,090 | -0.00(-0.03%) |
Mar 09, 2016 | 13.94 | 14.20 | 13.65 | 13.89 | 533,405 | -0.03(-0.22%) |
Mar 08, 2016 | 14.28 | 14.45 | 13.76 | 13.92 | 369,183 | -0.50(-3.48%) |
Mar 07, 2016 | 14.27 | 14.43 | 14.09 | 14.43 | 511,792 | +0.19(+1.34%) |
Mar 04, 2016 | 14.37 | 14.52 | 14.02 | 14.24 | 918,470 | -0.16(-1.14%) |
Mar 03, 2016 | 14.03 | 14.55 | 13.92 | 14.40 | 1,401,465 | +0.42(+3.04%) |
Mar 02, 2016 | 13.88 | 14.07 | 13.60 | 13.98 | 889,931 | +0.23(+1.70%) |