Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.98 | 14.16 | 13.68 | 13.79 | 399,963 | -0.19(-1.35%) |
May 27, 2016 | 13.97 | 13.97 | 13.97 | 13.97 | 242,659 | +0.01(+0.06%) |
May 26, 2016 | 14.25 | 14.29 | 13.93 | 13.97 | 402,911 | -0.27(-1.93%) |
May 25, 2016 | 14.23 | 14.31 | 14.04 | 14.24 | 787,781 | +0.07(+0.48%) |
May 24, 2016 | 14.16 | 14.17 | 14.06 | 14.17 | 576,310 | +0.10(+0.73%) |
May 23, 2016 | 13.93 | 14.12 | 13.87 | 14.07 | 375,991 | +0.09(+0.61%) |
May 20, 2016 | 13.68 | 14.03 | 13.55 | 13.98 | 354,487 | +0.34(+2.52%) |
May 19, 2016 | 13.99 | 14.01 | 13.53 | 13.64 | 569,405 | -0.46(-3.29%) |
May 18, 2016 | 13.89 | 14.21 | 13.88 | 14.10 | 1,123,125 | +0.15(+1.11%) |
May 17, 2016 | 13.60 | 14.14 | 13.60 | 13.95 | 536,931 | +0.35(+2.59%) |
May 16, 2016 | 13.57 | 13.84 | 13.56 | 13.60 | 352,611 | +0.03(+0.25%) |
May 13, 2016 | 13.58 | 13.98 | 13.54 | 13.56 | 418,671 | -0.06(-0.44%) |
May 12, 2016 | 13.20 | 13.67 | 13.15 | 13.62 | 954,291 | +0.29(+2.19%) |
May 11, 2016 | 13.70 | 13.73 | 13.30 | 13.33 | 1,076,377 | -0.44(-3.18%) |
May 10, 2016 | 14.10 | 14.20 | 13.73 | 13.77 | 861,982 | -0.20(-1.41%) |
May 09, 2016 | 13.91 | 14.24 | 13.63 | 13.97 | 490,338 | +0.03(+0.18%) |
May 06, 2016 | 13.78 | 14.36 | 13.78 | 13.94 | 531,180 | +0.00(+0.00%) |
May 05, 2016 | 14.12 | 14.31 | 13.80 | 13.94 | 538,305 | -0.14(-0.98%) |
May 04, 2016 | 13.99 | 14.27 | 13.75 | 14.08 | 703,228 | -0.09(-0.61%) |
May 03, 2016 | 14.58 | 14.68 | 14.08 | 14.16 | 757,107 | -0.50(-3.40%) |
May 02, 2016 | 14.34 | 14.89 | 14.27 | 14.66 | 1,530,112 | +0.29(+2.03%) |
Apr 29, 2016 | 14.69 | 14.71 | 14.12 | 14.37 | 520,145 | -0.32(-2.16%) |
Apr 28, 2016 | 14.64 | 15.25 | 14.61 | 14.69 | 865,290 | -0.49(-3.22%) |
Apr 27, 2016 | 13.78 | 15.43 | 13.74 | 15.18 | 1,545,303 | +0.13(+0.86%) |
Apr 26, 2016 | 14.98 | 15.07 | 14.77 | 15.05 | 686,921 | +0.18(+1.21%) |
Apr 25, 2016 | 14.77 | 14.87 | 14.34 | 14.87 | 465,054 | +0.00(+0.00%) |
Apr 22, 2016 | 15.13 | 15.24 | 14.84 | 14.87 | 351,807 | -0.32(-2.09%) |
Apr 21, 2016 | 15.20 | 15.28 | 15.02 | 15.19 | 1,054,362 | +0.01(+0.06%) |
Apr 20, 2016 | 15.24 | 15.32 | 15.08 | 15.18 | 508,094 | -0.02(-0.11%) |
Apr 19, 2016 | 15.19 | 15.23 | 14.94 | 15.19 | 666,033 | +0.15(+1.03%) |
Apr 18, 2016 | 14.74 | 15.16 | 14.68 | 15.04 | 1,069,923 | +0.22(+1.51%) |
Apr 15, 2016 | 14.70 | 15.07 | 14.67 | 14.82 | 992,122 | +0.18(+1.23%) |
Apr 14, 2016 | 14.76 | 14.92 | 14.57 | 14.64 | 1,078,332 | -0.16(-1.10%) |
Apr 13, 2016 | 14.33 | 14.80 | 14.14 | 14.80 | 1,158,135 | +0.71(+5.06%) |
Apr 12, 2016 | 13.91 | 14.22 | 13.83 | 14.09 | 348,184 | +0.26(+1.86%) |
Apr 11, 2016 | 13.90 | 14.06 | 13.77 | 13.83 | 386,942 | +0.08(+0.56%) |
Apr 08, 2016 | 13.98 | 14.16 | 13.68 | 13.75 | 344,268 | -0.04(-0.31%) |
Apr 07, 2016 | 13.76 | 13.91 | 13.64 | 13.79 | 407,828 | -0.03(-0.25%) |
Apr 06, 2016 | 13.85 | 13.97 | 13.72 | 13.83 | 303,701 | +0.08(+0.56%) |
Apr 05, 2016 | 13.89 | 13.97 | 13.67 | 13.75 | 612,345 | -0.21(-1.54%) |
Apr 04, 2016 | 14.62 | 14.70 | 13.87 | 13.97 | 519,875 | -0.62(-4.24%) |
Apr 01, 2016 | 14.31 | 14.64 | 14.04 | 14.58 | 453,700 | +0.09(+0.65%) |
Mar 31, 2016 | 14.43 | 14.64 | 14.29 | 14.49 | 300,112 | +0.03(+0.18%) |
Mar 30, 2016 | 14.52 | 14.70 | 14.42 | 14.46 | 951,015 | +0.15(+1.02%) |
Mar 29, 2016 | 14.00 | 14.32 | 13.67 | 14.32 | 432,678 | +0.33(+2.33%) |
Mar 28, 2016 | 13.87 | 14.07 | 13.66 | 13.99 | 322,412 | +0.17(+1.24%) |
Mar 24, 2016 | 13.71 | 13.82 | 13.82 | 13.82 | 434,061 | +0.04(+0.31%) |
Mar 23, 2016 | 14.27 | 14.34 | 13.66 | 13.78 | 535,959 | -0.56(-3.89%) |
Mar 22, 2016 | 14.58 | 14.69 | 14.23 | 14.34 | 668,177 | -0.28(-1.94%) |
Mar 21, 2016 | 14.80 | 14.89 | 14.46 | 14.62 | 579,760 | -0.10(-0.70%) |
Mar 18, 2016 | 14.62 | 14.94 | 14.49 | 14.72 | 779,551 | +0.10(+0.70%) |
Mar 17, 2016 | 14.30 | 14.76 | 14.28 | 14.62 | 696,376 | +0.33(+2.28%) |
Mar 16, 2016 | 14.14 | 14.29 | 13.91 | 14.29 | 593,238 | +0.16(+1.15%) |
Mar 15, 2016 | 14.09 | 14.19 | 13.82 | 14.13 | 494,629 | -0.17(-1.20%) |
Mar 14, 2016 | 14.34 | 14.45 | 14.12 | 14.30 | 461,115 | +0.02(+0.12%) |
Mar 11, 2016 | 13.97 | 14.31 | 13.62 | 14.28 | 1,252,887 | +0.51(+3.74%) |
Mar 10, 2016 | 13.90 | 13.99 | 13.44 | 13.77 | 437,895 | -0.00(-0.03%) |
Mar 09, 2016 | 13.82 | 14.08 | 13.53 | 13.77 | 538,080 | -0.03(-0.22%) |
Mar 08, 2016 | 14.16 | 14.32 | 13.64 | 13.80 | 372,419 | -0.50(-3.48%) |
Mar 07, 2016 | 14.15 | 14.30 | 13.97 | 14.30 | 516,278 | +0.19(+1.34%) |
Mar 04, 2016 | 14.25 | 14.40 | 13.90 | 14.11 | 926,520 | -0.16(-1.14%) |
Mar 03, 2016 | 13.91 | 14.42 | 13.79 | 14.28 | 1,413,749 | +0.42(+3.04%) |
Mar 02, 2016 | 13.76 | 13.95 | 13.49 | 13.85 | 897,731 | +0.23(+1.70%) |