Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.19 | 14.21 | 14.03 | 14.07 | 216,862 | -0.03(-0.18%) |
May 27, 2016 | 14.10 | 14.10 | 14.10 | 0 | -0.04(-0.32%) | |
May 26, 2016 | 14.11 | 14.16 | 14.06 | 14.14 | 2,913,564 | +0.21(+1.54%) |
May 25, 2016 | 13.92 | 13.98 | 13.89 | 13.93 | 372,373 | +0.09(+0.65%) |
May 24, 2016 | 13.69 | 13.90 | 13.69 | 13.84 | 306,820 | +0.25(+1.88%) |
May 23, 2016 | 13.53 | 13.60 | 13.49 | 13.59 | 281,889 | +0.09(+0.63%) |
May 20, 2016 | 13.54 | 13.62 | 13.50 | 13.50 | 376,550 | +0.10(+0.71%) |
May 19, 2016 | 13.38 | 13.45 | 13.33 | 13.40 | 196,315 | -0.08(-0.56%) |
May 18, 2016 | 13.46 | 13.62 | 13.40 | 13.48 | 466,747 | -0.10(-0.74%) |
May 17, 2016 | 13.57 | 13.64 | 13.55 | 13.58 | 914,589 | -0.24(-1.77%) |
May 16, 2016 | 13.67 | 13.83 | 13.65 | 13.82 | 396,374 | +0.17(+1.28%) |
May 13, 2016 | 13.78 | 13.81 | 13.61 | 13.65 | 303,562 | -0.18(-1.30%) |
May 12, 2016 | 13.89 | 13.91 | 13.78 | 13.83 | 970,202 | -0.07(-0.50%) |
May 11, 2016 | 13.89 | 13.93 | 13.86 | 13.90 | 255,219 | +0.00(+0.00%) |
May 10, 2016 | 13.88 | 13.95 | 13.85 | 13.90 | 548,610 | -0.11(-0.79%) |
May 09, 2016 | 13.93 | 14.03 | 13.90 | 14.01 | 942,905 | +0.26(+1.88%) |
May 06, 2016 | 13.53 | 13.78 | 13.53 | 13.75 | 1,735,242 | +0.16(+1.18%) |
May 05, 2016 | 13.51 | 13.65 | 13.51 | 13.59 | 554,868 | -0.02(-0.12%) |
May 04, 2016 | 13.56 | 13.79 | 13.50 | 13.61 | 222,121 | -0.20(-1.47%) |
May 03, 2016 | 14.00 | 14.00 | 13.67 | 13.81 | 225,871 | -0.10(-0.72%) |
May 02, 2016 | 13.82 | 13.93 | 13.76 | 13.91 | 456,115 | -0.23(-1.63%) |
Apr 29, 2016 | 14.06 | 14.14 | 14.00 | 14.14 | 382,721 | -0.01(-0.07%) |
Apr 28, 2016 | 13.96 | 14.27 | 13.90 | 14.15 | 592,585 | -0.08(-0.56%) |
Apr 27, 2016 | 14.18 | 14.27 | 14.13 | 14.23 | 693,941 | +0.17(+1.21%) |
Apr 26, 2016 | 14.05 | 14.14 | 14.04 | 14.06 | 223,449 | -0.01(-0.07%) |
Apr 25, 2016 | 14.02 | 14.19 | 14.02 | 14.07 | 659,224 | -0.03(-0.21%) |
Apr 22, 2016 | 14.21 | 14.23 | 14.06 | 14.10 | 900,853 | -0.18(-1.26%) |
Apr 21, 2016 | 14.27 | 14.41 | 14.23 | 14.28 | 1,312,772 | -0.33(-2.26%) |
Apr 20, 2016 | 14.52 | 14.66 | 14.47 | 14.61 | 520,815 | -0.05(-0.34%) |
Apr 19, 2016 | 14.55 | 14.69 | 14.52 | 14.66 | 157,948 | +0.59(+4.18%) |
Apr 18, 2016 | 13.99 | 14.13 | 13.99 | 14.07 | 128,044 | +0.07(+0.51%) |
Apr 15, 2016 | 13.97 | 14.07 | 13.91 | 14.00 | 339,284 | -0.08(-0.57%) |
Apr 14, 2016 | 14.04 | 14.08 | 13.98 | 14.08 | 348,094 | +0.20(+1.43%) |
Apr 13, 2016 | 13.95 | 14.02 | 13.85 | 13.88 | 246,159 | -0.05(-0.34%) |
Apr 12, 2016 | 13.75 | 13.93 | 13.75 | 13.93 | 214,353 | +0.04(+0.29%) |
Apr 11, 2016 | 13.87 | 13.96 | 13.84 | 13.89 | 297,650 | +0.03(+0.22%) |
Apr 08, 2016 | 13.93 | 13.98 | 13.85 | 13.86 | 544,004 | -0.04(-0.29%) |
Apr 07, 2016 | 13.93 | 14.00 | 13.84 | 13.90 | 215,984 | -0.20(-1.42%) |
Apr 06, 2016 | 13.95 | 14.10 | 13.92 | 14.10 | 209,065 | +0.13(+0.93%) |
Apr 05, 2016 | 13.93 | 13.99 | 13.87 | 13.97 | 318,261 | -0.09(-0.64%) |
Apr 04, 2016 | 13.99 | 14.13 | 13.93 | 14.06 | 688,652 | +0.10(+0.72%) |
Apr 01, 2016 | 13.76 | 13.96 | 13.74 | 13.96 | 564,032 | -0.25(-1.76%) |
Mar 31, 2016 | 14.28 | 14.30 | 14.14 | 14.21 | 224,792 | -0.09(-0.64%) |
Mar 30, 2016 | 14.35 | 14.45 | 14.26 | 14.30 | 831,702 | +0.21(+1.50%) |
Mar 29, 2016 | 14.01 | 14.14 | 13.94 | 14.09 | 584,081 | +0.14(+1.00%) |
Mar 28, 2016 | 13.96 | 14.04 | 13.76 | 13.95 | 194,241 | +0.04(+0.25%) |
Mar 24, 2016 | 13.91 | 13.91 | 13.91 | 0 | -0.23(-1.63%) | |
Mar 23, 2016 | 14.17 | 14.17 | 14.08 | 14.14 | 779,186 | +0.07(+0.53%) |
Mar 22, 2016 | 13.92 | 14.12 | 13.92 | 14.07 | 1,084,747 | -0.12(-0.81%) |
Mar 21, 2016 | 14.05 | 14.22 | 14.04 | 14.19 | 1,481,650 | -0.01(-0.11%) |
Mar 18, 2016 | 14.09 | 14.22 | 14.08 | 14.20 | 2,246,170 | +0.00(+0.00%) |
Mar 17, 2016 | 14.12 | 14.25 | 14.09 | 14.20 | 491,702 | +0.06(+0.42%) |
Mar 16, 2016 | 13.97 | 14.18 | 13.92 | 14.14 | 432,916 | -0.14(-0.98%) |
Mar 15, 2016 | 14.08 | 14.28 | 14.08 | 14.28 | 799,579 | +0.06(+0.46%) |
Mar 14, 2016 | 14.25 | 14.28 | 14.16 | 14.21 | 207,694 | -0.09(-0.59%) |
Mar 11, 2016 | 14.26 | 14.33 | 14.21 | 14.30 | 339,912 | +0.26(+1.85%) |
Mar 10, 2016 | 14.22 | 14.27 | 13.84 | 14.04 | 392,841 | -0.01(-0.07%) |
Mar 09, 2016 | 14.04 | 14.09 | 13.98 | 14.05 | 415,517 | -0.00(-0.04%) |
Mar 08, 2016 | 13.93 | 14.10 | 13.92 | 14.05 | 1,285,130 | -0.01(-0.05%) |
Mar 07, 2016 | 13.87 | 14.11 | 13.87 | 14.06 | 267,105 | +0.00(+0.02%) |
Mar 04, 2016 | 14.03 | 14.07 | 14.01 | 14.06 | 225,235 | +0.18(+1.30%) |
Mar 03, 2016 | 13.75 | 13.90 | 13.67 | 13.88 | 267,347 | +0.19(+1.39%) |
Mar 02, 2016 | 13.69 | 13.78 | 13.64 | 13.69 | 579,592 | -0.40(-2.84%) |