Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.18 | 14.20 | 13.92 | 13.95 | 8,668 | -0.10(-0.71%) |
May 27, 2016 | 14.05 | 14.05 | 14.05 | 0 | -0.09(-0.64%) | |
May 26, 2016 | 14.12 | 14.20 | 14.12 | 14.14 | 180,449 | -0.02(-0.14%) |
May 25, 2016 | 14.17 | 14.19 | 14.10 | 14.16 | 25,513 | +0.23(+1.69%) |
May 24, 2016 | 13.82 | 13.96 | 13.82 | 13.93 | 7,466 | -0.04(-0.25%) |
May 23, 2016 | 13.98 | 13.98 | 13.90 | 13.96 | 19,544 | +0.16(+1.12%) |
May 20, 2016 | 13.79 | 13.85 | 13.76 | 13.80 | 9,026 | -0.06(-0.47%) |
May 19, 2016 | 13.83 | 13.90 | 13.73 | 13.87 | 19,810 | -0.06(-0.43%) |
May 18, 2016 | 13.87 | 14.06 | 13.84 | 13.93 | 16,528 | +0.09(+0.69%) |
May 17, 2016 | 13.85 | 13.98 | 13.80 | 13.84 | 24,016 | -0.07(-0.54%) |
May 16, 2016 | 13.92 | 13.95 | 13.83 | 13.91 | 20,475 | +0.02(+0.13%) |
May 13, 2016 | 14.03 | 14.03 | 13.80 | 13.89 | 27,211 | -0.23(-1.61%) |
May 12, 2016 | 14.38 | 14.38 | 14.09 | 14.12 | 17,191 | -0.07(-0.49%) |
May 11, 2016 | 14.22 | 14.30 | 14.18 | 14.19 | 38,079 | -0.19(-1.29%) |
May 10, 2016 | 14.28 | 14.39 | 14.28 | 14.38 | 18,773 | +0.22(+1.59%) |
May 09, 2016 | 14.15 | 14.21 | 14.09 | 14.15 | 8,197 | -0.07(-0.53%) |
May 06, 2016 | 14.30 | 14.33 | 14.20 | 14.22 | 9,040 | -0.02(-0.16%) |
May 05, 2016 | 14.29 | 14.32 | 14.20 | 14.25 | 15,924 | -0.31(-2.14%) |
May 04, 2016 | 14.59 | 14.61 | 14.51 | 14.56 | 24,359 | -0.47(-3.13%) |
May 03, 2016 | 15.05 | 15.05 | 14.84 | 15.03 | 45,949 | -0.81(-5.11%) |
May 02, 2016 | 15.57 | 15.84 | 15.57 | 15.84 | 20,559 | +0.32(+2.09%) |
Apr 29, 2016 | 15.45 | 15.57 | 15.21 | 15.52 | 19,208 | -0.14(-0.89%) |
Apr 28, 2016 | 15.58 | 15.87 | 15.56 | 15.66 | 42,627 | +0.09(+0.55%) |
Apr 27, 2016 | 15.41 | 15.57 | 15.35 | 15.57 | 10,665 | +0.36(+2.37%) |
Apr 26, 2016 | 15.14 | 15.45 | 15.14 | 15.21 | 21,478 | -0.39(-2.50%) |
Apr 25, 2016 | 15.49 | 15.60 | 15.44 | 15.60 | 8,803 | -0.05(-0.32%) |
Apr 22, 2016 | 15.73 | 15.73 | 15.61 | 15.65 | 5,923 | +0.02(+0.13%) |
Apr 21, 2016 | 15.75 | 15.75 | 15.57 | 15.63 | 27,019 | -0.26(-1.65%) |
Apr 20, 2016 | 16.00 | 16.02 | 15.88 | 15.89 | 47,759 | -0.11(-0.67%) |
Apr 19, 2016 | 15.95 | 16.01 | 15.88 | 16.00 | 21,691 | +0.22(+1.43%) |
Apr 18, 2016 | 15.83 | 15.85 | 15.73 | 15.78 | 19,336 | -0.19(-1.16%) |
Apr 15, 2016 | 16.07 | 16.09 | 15.95 | 15.96 | 12,520 | +0.06(+0.38%) |
Apr 14, 2016 | 15.93 | 15.96 | 15.86 | 15.90 | 16,488 | +0.08(+0.51%) |
Apr 13, 2016 | 15.85 | 15.85 | 15.72 | 15.82 | 7,538 | -0.08(-0.50%) |
Apr 12, 2016 | 15.83 | 15.94 | 15.77 | 15.90 | 11,618 | -0.05(-0.31%) |
Apr 11, 2016 | 15.91 | 16.10 | 15.91 | 15.95 | 7,277 | +0.27(+1.72%) |
Apr 08, 2016 | 15.74 | 15.83 | 15.66 | 15.68 | 7,877 | +0.12(+0.77%) |
Apr 07, 2016 | 15.77 | 15.79 | 15.55 | 15.56 | 6,282 | -0.03(-0.19%) |
Apr 06, 2016 | 15.64 | 15.65 | 15.51 | 15.59 | 33,007 | -0.06(-0.38%) |
Apr 05, 2016 | 15.58 | 15.70 | 15.53 | 15.65 | 19,403 | -0.12(-0.76%) |
Apr 04, 2016 | 16.00 | 16.00 | 15.76 | 15.77 | 14,363 | -0.23(-1.44%) |
Apr 01, 2016 | 15.89 | 16.00 | 15.84 | 16.00 | 14,681 | -0.14(-0.87%) |
Mar 31, 2016 | 16.27 | 16.31 | 16.11 | 16.14 | 22,170 | +0.24(+1.51%) |
Mar 30, 2016 | 15.87 | 16.00 | 15.87 | 15.90 | 396,402 | +0.00(+0.00%) |
Mar 29, 2016 | 15.66 | 16.03 | 15.63 | 15.90 | 15,855 | +0.11(+0.71%) |
Mar 28, 2016 | 15.95 | 15.95 | 15.66 | 15.79 | 8,535 | +0.17(+1.08%) |
Mar 24, 2016 | 15.62 | 15.62 | 15.62 | 0 | -0.26(-1.61%) | |
Mar 23, 2016 | 15.90 | 15.96 | 15.87 | 15.88 | 29,814 | +0.11(+0.67%) |
Mar 22, 2016 | 15.73 | 15.79 | 15.67 | 15.77 | 18,549 | -0.26(-1.62%) |
Mar 21, 2016 | 16.10 | 16.11 | 16.00 | 16.03 | 76,335 | -0.27(-1.69%) |
Mar 18, 2016 | 16.30 | 16.44 | 16.24 | 16.30 | 12,229 | -0.20(-1.18%) |
Mar 17, 2016 | 16.29 | 16.53 | 16.20 | 16.50 | 19,150 | -0.60(-3.51%) |
Mar 16, 2016 | 16.81 | 17.10 | 16.81 | 17.10 | 30,783 | +0.43(+2.58%) |
Mar 15, 2016 | 16.52 | 16.67 | 16.49 | 16.67 | 34,966 | +0.12(+0.73%) |
Mar 14, 2016 | 16.61 | 16.65 | 16.51 | 16.55 | 22,156 | -0.06(-0.39%) |
Mar 11, 2016 | 16.39 | 16.69 | 16.38 | 16.61 | 45,831 | +0.71(+4.50%) |
Mar 10, 2016 | 15.95 | 16.07 | 15.73 | 15.90 | 16,376 | +0.08(+0.51%) |
Mar 09, 2016 | 15.82 | 15.88 | 15.80 | 15.82 | 9,264 | +0.10(+0.64%) |
Mar 08, 2016 | 15.80 | 15.81 | 15.70 | 15.72 | 17,781 | -0.21(-1.32%) |
Mar 07, 2016 | 15.89 | 16.05 | 15.89 | 15.93 | 12,338 | +0.02(+0.13%) |
Mar 04, 2016 | 15.74 | 15.91 | 15.69 | 15.91 | 25,394 | +0.68(+4.43%) |
Mar 03, 2016 | 15.13 | 15.25 | 15.13 | 15.23 | 23,995 | +0.02(+0.16%) |
Mar 02, 2016 | 15.09 | 15.27 | 15.09 | 15.21 | 16,856 | -0.16(-1.04%) |