Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.80 | 13.93 | 13.73 | 13.83 | 285,596 | +0.03(+0.22%) |
May 27, 2016 | 13.90 | 13.80 | 13.80 | 13.80 | 150,667 | -0.10(-0.71%) |
May 26, 2016 | 13.80 | 13.93 | 13.61 | 13.90 | 192,443 | +0.06(+0.43%) |
May 25, 2016 | 14.09 | 14.15 | 13.80 | 13.84 | 159,002 | -0.14(-0.99%) |
May 24, 2016 | 14.10 | 14.10 | 13.80 | 13.98 | 308,226 | +0.09(+0.64%) |
May 23, 2016 | 14.31 | 14.36 | 13.84 | 13.89 | 277,913 | -0.46(-3.18%) |
May 20, 2016 | 14.61 | 14.71 | 14.31 | 14.35 | 456,627 | -0.24(-1.63%) |
May 19, 2016 | 14.32 | 15.01 | 14.19 | 14.59 | 357,293 | +0.19(+1.31%) |
May 18, 2016 | 14.69 | 14.84 | 14.33 | 14.40 | 213,245 | -0.36(-2.42%) |
May 17, 2016 | 14.65 | 15.07 | 14.62 | 14.75 | 164,071 | +0.10(+0.68%) |
May 16, 2016 | 14.54 | 14.73 | 14.47 | 14.66 | 165,762 | +0.22(+1.51%) |
May 13, 2016 | 14.47 | 14.69 | 14.30 | 14.44 | 176,578 | -0.03(-0.21%) |
May 12, 2016 | 15.39 | 15.39 | 14.22 | 14.47 | 321,416 | -0.69(-4.52%) |
May 11, 2016 | 15.14 | 15.43 | 14.89 | 15.15 | 270,188 | -0.11(-0.72%) |
May 10, 2016 | 14.20 | 16.22 | 13.49 | 15.26 | 965,965 | +0.71(+4.84%) |
May 09, 2016 | 14.69 | 14.96 | 14.33 | 14.56 | 352,814 | -0.20(-1.35%) |
May 06, 2016 | 14.83 | 15.06 | 14.52 | 14.75 | 251,001 | -0.05(-0.34%) |
May 05, 2016 | 15.04 | 15.04 | 14.64 | 14.80 | 179,879 | +0.16(+1.08%) |
May 04, 2016 | 14.84 | 14.97 | 14.46 | 14.65 | 169,781 | -0.18(-1.21%) |
May 03, 2016 | 14.90 | 15.00 | 14.51 | 14.82 | 261,827 | -0.33(-2.16%) |
May 02, 2016 | 15.13 | 15.27 | 14.87 | 15.15 | 293,895 | +0.02(+0.13%) |
Apr 29, 2016 | 15.82 | 15.82 | 15.13 | 15.13 | 237,193 | -0.65(-4.09%) |
Apr 28, 2016 | 15.99 | 16.03 | 15.72 | 15.78 | 146,083 | -0.29(-1.79%) |
Apr 27, 2016 | 16.21 | 16.46 | 15.91 | 16.07 | 155,478 | +0.01(+0.06%) |
Apr 26, 2016 | 16.08 | 16.35 | 15.73 | 16.06 | 230,966 | +0.13(+0.81%) |
Apr 25, 2016 | 16.28 | 16.34 | 15.80 | 15.93 | 196,398 | -0.44(-2.67%) |
Apr 22, 2016 | 16.08 | 16.73 | 16.08 | 16.36 | 278,907 | +0.25(+1.54%) |
Apr 21, 2016 | 15.54 | 16.39 | 15.54 | 16.11 | 442,382 | +0.68(+4.37%) |
Apr 20, 2016 | 15.39 | 15.64 | 15.32 | 15.44 | 605,394 | -0.15(-0.96%) |
Apr 19, 2016 | 15.53 | 15.61 | 15.16 | 15.59 | 265,413 | +0.20(+1.29%) |
Apr 18, 2016 | 14.77 | 15.53 | 14.61 | 15.39 | 232,488 | +0.37(+2.45%) |
Apr 15, 2016 | 15.39 | 15.66 | 14.95 | 15.02 | 262,337 | -0.44(-2.83%) |
Apr 14, 2016 | 15.54 | 15.64 | 15.36 | 15.46 | 170,493 | -0.10(-0.64%) |
Apr 13, 2016 | 15.56 | 15.78 | 15.26 | 15.56 | 198,918 | +0.10(+0.64%) |
Apr 12, 2016 | 15.14 | 15.62 | 15.02 | 15.46 | 324,438 | +0.38(+2.50%) |
Apr 11, 2016 | 15.55 | 15.59 | 15.07 | 15.08 | 134,183 | -0.33(-2.13%) |
Apr 08, 2016 | 15.12 | 15.79 | 15.05 | 15.41 | 235,970 | +0.53(+3.54%) |
Apr 07, 2016 | 15.10 | 15.40 | 14.76 | 14.88 | 135,973 | -0.35(-2.28%) |
Apr 06, 2016 | 15.18 | 15.35 | 14.89 | 15.23 | 175,165 | +0.21(+1.39%) |
Apr 05, 2016 | 15.11 | 15.27 | 15.00 | 15.02 | 151,697 | -0.21(-1.37%) |
Apr 04, 2016 | 15.41 | 15.68 | 15.18 | 15.23 | 168,659 | -0.25(-1.60%) |
Apr 01, 2016 | 15.79 | 15.90 | 15.44 | 15.48 | 178,157 | -0.56(-3.47%) |
Mar 31, 2016 | 15.69 | 16.22 | 15.56 | 16.04 | 293,985 | +0.33(+2.09%) |
Mar 30, 2016 | 16.11 | 16.39 | 15.69 | 15.71 | 133,108 | -0.25(-1.56%) |
Mar 29, 2016 | 15.50 | 16.13 | 15.42 | 15.96 | 230,636 | +0.23(+1.45%) |
Mar 28, 2016 | 15.97 | 15.97 | 15.44 | 15.73 | 112,150 | -0.19(-1.18%) |
Mar 24, 2016 | 15.55 | 15.92 | 15.92 | 15.92 | 371,632 | +0.28(+1.78%) |
Mar 23, 2016 | 16.11 | 16.21 | 15.60 | 15.64 | 216,230 | -0.63(-3.85%) |
Mar 22, 2016 | 16.42 | 16.53 | 16.12 | 16.26 | 228,077 | -0.25(-1.50%) |
Mar 21, 2016 | 16.99 | 16.99 | 16.47 | 16.51 | 273,596 | -0.48(-2.81%) |
Mar 18, 2016 | 17.04 | 17.36 | 16.54 | 16.99 | 187,807 | -0.09(-0.52%) |
Mar 17, 2016 | 16.83 | 17.23 | 16.66 | 17.08 | 206,043 | +0.31(+1.84%) |
Mar 16, 2016 | 16.79 | 16.98 | 16.50 | 16.77 | 206,916 | +0.06(+0.36%) |
Mar 15, 2016 | 16.59 | 16.80 | 16.29 | 16.71 | 133,342 | -0.17(-1.00%) |
Mar 14, 2016 | 16.61 | 17.15 | 16.61 | 16.88 | 183,955 | -0.04(-0.23%) |
Mar 11, 2016 | 16.88 | 17.17 | 16.67 | 16.92 | 208,746 | +0.16(+0.95%) |
Mar 10, 2016 | 16.80 | 16.80 | 16.15 | 16.76 | 253,450 | -0.04(-0.24%) |
Mar 09, 2016 | 16.70 | 16.80 | 16.19 | 16.80 | 204,718 | +0.25(+1.50%) |
Mar 08, 2016 | 17.38 | 17.52 | 16.54 | 16.55 | 306,889 | -0.89(-5.12%) |
Mar 07, 2016 | 16.74 | 17.48 | 16.74 | 17.45 | 237,974 | +0.62(+3.66%) |
Mar 04, 2016 | 17.18 | 17.37 | 16.49 | 16.83 | 384,941 | -0.25(-1.45%) |
Mar 03, 2016 | 17.20 | 17.48 | 17.06 | 17.08 | 391,836 | -0.11(-0.64%) |
Mar 02, 2016 | 17.36 | 17.38 | 16.31 | 17.19 | 413,248 | +0.14(+0.82%) |