Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.58 | 15.76 | 15.37 | 15.58 | 130,268 | +0.07(+0.45%) |
May 27, 2016 | 15.32 | 15.51 | 15.51 | 15.51 | 126,800 | +0.18(+1.17%) |
May 26, 2016 | 15.22 | 15.39 | 15.21 | 15.33 | 88,674 | +0.14(+0.92%) |
May 25, 2016 | 15.34 | 15.40 | 15.14 | 15.19 | 108,210 | -0.09(-0.59%) |
May 24, 2016 | 15.00 | 15.32 | 15.00 | 15.28 | 136,661 | +0.35(+2.34%) |
May 23, 2016 | 15.05 | 15.15 | 14.93 | 14.93 | 108,242 | -0.11(-0.73%) |
May 20, 2016 | 14.94 | 15.26 | 14.89 | 15.04 | 174,185 | +0.18(+1.21%) |
May 19, 2016 | 14.81 | 15.06 | 14.75 | 14.86 | 406,702 | -0.07(-0.47%) |
May 18, 2016 | 14.72 | 15.04 | 14.66 | 14.93 | 92,409 | +0.19(+1.29%) |
May 17, 2016 | 15.04 | 15.18 | 14.57 | 14.74 | 251,818 | -0.41(-2.71%) |
May 16, 2016 | 15.04 | 15.26 | 15.00 | 15.15 | 67,331 | +0.16(+1.07%) |
May 13, 2016 | 14.96 | 15.18 | 14.90 | 14.99 | 196,720 | -0.01(-0.07%) |
May 12, 2016 | 14.92 | 15.09 | 14.90 | 15.00 | 291,335 | +0.10(+0.67%) |
May 11, 2016 | 15.10 | 15.14 | 14.88 | 14.90 | 361,994 | -0.26(-1.72%) |
May 10, 2016 | 14.98 | 15.26 | 14.85 | 15.16 | 108,307 | +0.22(+1.47%) |
May 09, 2016 | 14.94 | 15.13 | 14.81 | 14.94 | 155,048 | -0.06(-0.40%) |
May 06, 2016 | 14.70 | 15.07 | 14.70 | 15.00 | 157,353 | +0.23(+1.56%) |
May 05, 2016 | 14.76 | 14.80 | 14.60 | 14.77 | 118,494 | +0.08(+0.54%) |
May 04, 2016 | 14.50 | 14.83 | 14.47 | 14.69 | 114,451 | +0.06(+0.41%) |
May 03, 2016 | 14.71 | 14.78 | 14.62 | 14.63 | 137,836 | -0.25(-1.68%) |
May 02, 2016 | 14.79 | 14.92 | 14.57 | 14.88 | 129,921 | +0.11(+0.74%) |
Apr 29, 2016 | 14.70 | 14.82 | 14.61 | 14.77 | 107,795 | +0.02(+0.14%) |
Apr 28, 2016 | 14.51 | 14.84 | 14.44 | 14.75 | 145,890 | +0.17(+1.17%) |
Apr 27, 2016 | 14.75 | 14.80 | 14.52 | 14.58 | 117,390 | -0.22(-1.49%) |
Apr 26, 2016 | 14.58 | 14.90 | 14.58 | 14.80 | 66,171 | +0.24(+1.65%) |
Apr 25, 2016 | 14.78 | 14.89 | 14.52 | 14.56 | 89,246 | -0.25(-1.69%) |
Apr 22, 2016 | 14.61 | 14.83 | 14.54 | 14.81 | 153,824 | +0.23(+1.58%) |
Apr 21, 2016 | 14.54 | 14.72 | 14.44 | 14.58 | 162,266 | -0.01(-0.07%) |
Apr 20, 2016 | 14.49 | 14.72 | 14.44 | 14.59 | 102,807 | +0.08(+0.55%) |
Apr 19, 2016 | 14.44 | 14.67 | 14.39 | 14.51 | 113,736 | +0.00(+0.00%) |
Apr 18, 2016 | 14.27 | 14.60 | 14.25 | 14.51 | 141,511 | +0.18(+1.26%) |
Apr 15, 2016 | 13.86 | 14.43 | 13.86 | 14.33 | 185,189 | +0.40(+2.87%) |
Apr 14, 2016 | 13.85 | 13.99 | 13.68 | 13.93 | 118,300 | +0.11(+0.80%) |
Apr 13, 2016 | 13.49 | 13.87 | 13.38 | 13.82 | 121,394 | +0.38(+2.83%) |
Apr 12, 2016 | 13.41 | 13.65 | 13.28 | 13.44 | 133,142 | -0.02(-0.15%) |
Apr 11, 2016 | 13.23 | 13.72 | 13.12 | 13.46 | 210,107 | +0.27(+2.05%) |
Apr 08, 2016 | 13.59 | 13.75 | 12.32 | 13.19 | 531,864 | -1.42(-9.72%) |
Apr 07, 2016 | 14.86 | 14.94 | 14.58 | 14.61 | 212,711 | -0.37(-2.47%) |
Apr 06, 2016 | 14.98 | 15.05 | 14.91 | 14.98 | 67,284 | -0.01(-0.07%) |
Apr 05, 2016 | 14.89 | 15.12 | 14.85 | 14.99 | 226,564 | +0.01(+0.07%) |
Apr 04, 2016 | 15.40 | 15.40 | 14.98 | 14.98 | 133,168 | -0.44(-2.85%) |
Apr 01, 2016 | 15.43 | 15.51 | 15.29 | 15.42 | 72,548 | -0.14(-0.90%) |
Mar 31, 2016 | 15.52 | 15.72 | 15.49 | 15.56 | 108,532 | +0.01(+0.06%) |
Mar 30, 2016 | 15.43 | 15.60 | 15.35 | 15.55 | 75,164 | +0.17(+1.11%) |
Mar 29, 2016 | 15.09 | 15.42 | 14.91 | 15.38 | 116,252 | +0.22(+1.45%) |
Mar 28, 2016 | 14.81 | 15.40 | 14.66 | 15.16 | 119,621 | +0.37(+2.50%) |
Mar 24, 2016 | 14.66 | 14.79 | 14.79 | 14.79 | 51,500 | +0.07(+0.48%) |
Mar 23, 2016 | 14.74 | 14.88 | 14.64 | 14.72 | 83,711 | -0.07(-0.47%) |
Mar 22, 2016 | 14.98 | 14.98 | 14.57 | 14.79 | 126,055 | -0.27(-1.79%) |
Mar 21, 2016 | 15.16 | 15.30 | 14.96 | 15.06 | 58,793 | -0.11(-0.73%) |
Mar 18, 2016 | 15.20 | 15.40 | 14.84 | 15.17 | 242,881 | +0.06(+0.40%) |
Mar 17, 2016 | 14.59 | 15.17 | 14.59 | 15.11 | 133,980 | +0.50(+3.42%) |
Mar 16, 2016 | 14.28 | 14.76 | 14.28 | 14.61 | 129,628 | +0.24(+1.67%) |
Mar 15, 2016 | 14.38 | 14.63 | 14.34 | 14.37 | 123,989 | -0.08(-0.55%) |
Mar 14, 2016 | 14.50 | 14.70 | 14.34 | 14.45 | 183,687 | -0.12(-0.82%) |
Mar 11, 2016 | 14.42 | 14.67 | 14.35 | 14.57 | 124,635 | +0.26(+1.82%) |
Mar 10, 2016 | 14.72 | 14.78 | 14.26 | 14.31 | 93,207 | -0.40(-2.72%) |
Mar 09, 2016 | 14.43 | 14.80 | 14.43 | 14.71 | 65,208 | +0.29(+2.01%) |
Mar 08, 2016 | 14.56 | 14.61 | 14.40 | 14.42 | 77,388 | -0.29(-1.97%) |
Mar 07, 2016 | 14.52 | 15.08 | 14.01 | 14.71 | 124,301 | +0.09(+0.62%) |
Mar 04, 2016 | 14.43 | 14.74 | 14.16 | 14.62 | 142,411 | +0.23(+1.60%) |
Mar 03, 2016 | 14.10 | 14.47 | 14.04 | 14.39 | 260,048 | +0.25(+1.77%) |
Mar 02, 2016 | 14.06 | 14.24 | 13.76 | 14.14 | 239,410 | +0.04(+0.28%) |