Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.60 | 15.67 | 15.40 | 15.42 | 1,705,738 | -0.16(-1.03%) |
May 27, 2016 | 15.46 | 15.58 | 15.58 | 15.58 | 238,200 | +0.06(+0.39%) |
May 26, 2016 | 15.59 | 15.61 | 15.44 | 15.52 | 200,421 | +0.01(+0.06%) |
May 25, 2016 | 15.40 | 15.54 | 15.34 | 15.51 | 364,413 | +0.19(+1.24%) |
May 24, 2016 | 15.26 | 15.42 | 15.25 | 15.32 | 176,191 | +0.07(+0.46%) |
May 23, 2016 | 15.17 | 15.31 | 15.13 | 15.25 | 323,038 | -0.14(-0.91%) |
May 20, 2016 | 15.40 | 15.49 | 15.30 | 15.39 | 61,403 | +0.02(+0.13%) |
May 19, 2016 | 15.24 | 15.38 | 15.12 | 15.37 | 155,305 | -0.02(-0.13%) |
May 18, 2016 | 15.46 | 15.62 | 15.37 | 15.39 | 408,243 | -0.19(-1.22%) |
May 17, 2016 | 15.40 | 15.58 | 15.39 | 15.58 | 454,976 | +0.15(+0.97%) |
May 16, 2016 | 15.37 | 15.44 | 15.34 | 15.43 | 782,886 | +0.28(+1.85%) |
May 13, 2016 | 15.09 | 15.17 | 15.03 | 15.15 | 62,064 | -0.03(-0.20%) |
May 12, 2016 | 15.20 | 15.21 | 15.00 | 15.18 | 293,340 | +0.05(+0.33%) |
May 11, 2016 | 14.77 | 15.14 | 14.73 | 15.13 | 170,690 | +0.33(+2.23%) |
May 10, 2016 | 14.50 | 14.81 | 14.50 | 14.80 | 113,757 | +0.38(+2.64%) |
May 09, 2016 | 14.63 | 14.63 | 14.39 | 14.42 | 160,647 | -0.35(-2.37%) |
May 06, 2016 | 14.60 | 14.89 | 14.60 | 14.77 | 110,192 | +0.10(+0.68%) |
May 05, 2016 | 14.99 | 15.00 | 14.61 | 14.67 | 70,349 | -0.03(-0.20%) |
May 04, 2016 | 14.83 | 14.88 | 14.57 | 14.70 | 150,347 | +0.00(+0.00%) |
May 03, 2016 | 14.88 | 14.88 | 14.64 | 14.70 | 881,940 | -0.27(-1.80%) |
May 02, 2016 | 15.17 | 15.17 | 14.93 | 14.97 | 265,738 | -0.25(-1.64%) |
Apr 29, 2016 | 15.25 | 15.32 | 15.07 | 15.22 | 3,355,540 | +0.12(+0.79%) |
Apr 28, 2016 | 15.06 | 15.19 | 15.02 | 15.10 | 114,452 | +0.05(+0.33%) |
Apr 27, 2016 | 14.99 | 15.06 | 14.75 | 15.05 | 186,177 | +0.21(+1.42%) |
Apr 26, 2016 | 14.71 | 14.84 | 14.66 | 14.84 | 784,522 | +0.24(+1.64%) |
Apr 25, 2016 | 14.74 | 14.74 | 14.55 | 14.60 | 87,015 | -0.08(-0.54%) |
Apr 22, 2016 | 14.80 | 14.90 | 14.64 | 14.68 | 113,185 | -0.08(-0.54%) |
Apr 21, 2016 | 14.90 | 14.90 | 14.66 | 14.76 | 168,142 | -0.07(-0.47%) |
Apr 20, 2016 | 14.39 | 14.90 | 14.33 | 14.83 | 188,085 | +0.32(+2.21%) |
Apr 19, 2016 | 14.32 | 14.52 | 14.32 | 14.51 | 101,665 | +0.31(+2.18%) |
Apr 18, 2016 | 13.92 | 14.25 | 13.90 | 14.20 | 123,075 | -0.01(-0.07%) |
Apr 15, 2016 | 14.20 | 14.27 | 14.05 | 14.21 | 2,603,911 | -0.12(-0.84%) |
Apr 14, 2016 | 14.42 | 14.46 | 14.25 | 14.33 | 572,129 | -0.06(-0.42%) |
Apr 13, 2016 | 14.40 | 14.55 | 14.36 | 14.39 | 104,151 | -0.04(-0.28%) |
Apr 12, 2016 | 14.19 | 14.47 | 14.15 | 14.43 | 234,918 | +0.37(+2.63%) |
Apr 11, 2016 | 14.02 | 14.11 | 13.98 | 14.06 | 513,588 | +0.11(+0.79%) |
Apr 08, 2016 | 13.82 | 13.96 | 13.81 | 13.95 | 246,873 | +0.44(+3.26%) |
Apr 07, 2016 | 13.48 | 13.52 | 13.36 | 13.51 | 76,492 | -0.04(-0.30%) |
Apr 06, 2016 | 13.35 | 13.59 | 13.33 | 13.55 | 165,112 | +0.27(+2.03%) |
Apr 05, 2016 | 13.26 | 13.30 | 13.19 | 13.28 | 416,763 | -0.01(-0.08%) |
Apr 04, 2016 | 13.46 | 13.56 | 13.25 | 13.29 | 324,372 | -0.22(-1.63%) |
Apr 01, 2016 | 13.53 | 13.55 | 13.47 | 13.51 | 117,346 | -0.28(-2.03%) |
Mar 31, 2016 | 13.77 | 13.90 | 13.71 | 13.79 | 664,469 | +0.02(+0.15%) |
Mar 30, 2016 | 14.01 | 14.05 | 13.76 | 13.77 | 181,690 | -0.11(-0.79%) |
Mar 29, 2016 | 13.78 | 13.88 | 13.72 | 13.88 | 135,408 | -0.10(-0.72%) |
Mar 28, 2016 | 13.96 | 13.98 | 13.88 | 13.98 | 685,636 | -0.01(-0.07%) |
Mar 24, 2016 | 13.80 | 13.99 | 13.99 | 13.99 | 446,300 | -0.05(-0.36%) |
Mar 23, 2016 | 14.19 | 14.26 | 14.01 | 14.04 | 135,962 | -0.36(-2.50%) |
Mar 22, 2016 | 14.28 | 14.41 | 14.28 | 14.40 | 106,579 | +0.03(+0.21%) |
Mar 21, 2016 | 14.32 | 14.40 | 14.22 | 14.37 | 829,438 | +0.06(+0.42%) |
Mar 18, 2016 | 14.47 | 14.54 | 14.28 | 14.31 | 679,040 | -0.07(-0.49%) |
Mar 17, 2016 | 14.35 | 14.42 | 14.19 | 14.38 | 5,305,289 | +0.19(+1.34%) |
Mar 16, 2016 | 13.98 | 14.19 | 13.94 | 14.19 | 191,884 | +0.32(+2.31%) |
Mar 15, 2016 | 13.89 | 13.89 | 13.80 | 13.87 | 324,796 | -0.13(-0.93%) |
Mar 14, 2016 | 13.97 | 14.02 | 13.85 | 14.00 | 151,067 | -0.16(-1.13%) |
Mar 11, 2016 | 14.17 | 14.26 | 14.11 | 14.16 | 140,064 | +0.12(+0.85%) |
Mar 10, 2016 | 14.00 | 14.12 | 13.91 | 14.04 | 497,414 | -0.11(-0.78%) |
Mar 09, 2016 | 13.94 | 14.18 | 13.91 | 14.15 | 7,435,916 | +0.37(+2.69%) |
Mar 08, 2016 | 14.05 | 14.05 | 13.76 | 13.78 | 364,059 | -0.27(-1.92%) |
Mar 07, 2016 | 13.76 | 14.08 | 13.73 | 14.05 | 318,629 | +0.35(+2.55%) |
Mar 04, 2016 | 13.44 | 13.70 | 13.37 | 13.70 | 195,576 | +0.35(+2.62%) |
Mar 03, 2016 | 13.23 | 13.38 | 13.21 | 13.35 | 191,589 | +0.01(+0.07%) |
Mar 02, 2016 | 13.19 | 13.37 | 13.12 | 13.34 | 213,396 | +0.10(+0.76%) |