Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.62 | 14.72 | 14.45 | 14.53 | 339,873 | -0.05(-0.37%) |
May 27, 2016 | 14.55 | 14.58 | 14.58 | 14.58 | 96,635 | +0.02(+0.16%) |
May 26, 2016 | 14.71 | 14.76 | 14.53 | 14.56 | 158,687 | -0.07(-0.47%) |
May 25, 2016 | 14.47 | 14.65 | 14.47 | 14.63 | 239,816 | +0.24(+1.70%) |
May 24, 2016 | 14.42 | 14.45 | 14.30 | 14.38 | 110,042 | +0.05(+0.37%) |
May 23, 2016 | 14.25 | 14.38 | 14.22 | 14.33 | 73,850 | -0.03(-0.21%) |
May 20, 2016 | 14.35 | 14.39 | 14.24 | 14.36 | 74,591 | +0.08(+0.53%) |
May 19, 2016 | 14.17 | 14.29 | 14.00 | 14.29 | 130,829 | +0.01(+0.05%) |
May 18, 2016 | 14.42 | 14.47 | 14.19 | 14.28 | 136,526 | -0.15(-1.01%) |
May 17, 2016 | 14.37 | 14.55 | 14.32 | 14.42 | 390,842 | +0.05(+0.37%) |
May 16, 2016 | 14.30 | 14.40 | 14.28 | 14.37 | 135,316 | +0.24(+1.73%) |
May 13, 2016 | 14.25 | 14.31 | 14.09 | 14.12 | 206,715 | -0.18(-1.23%) |
May 12, 2016 | 14.42 | 14.49 | 14.22 | 14.30 | 172,442 | +0.04(+0.27%) |
May 11, 2016 | 14.22 | 14.38 | 14.09 | 14.26 | 181,285 | +0.03(+0.22%) |
May 10, 2016 | 14.04 | 14.23 | 14.04 | 14.23 | 299,891 | +0.28(+1.97%) |
May 09, 2016 | 14.13 | 14.13 | 13.79 | 13.96 | 863,003 | -0.21(-1.46%) |
May 06, 2016 | 14.12 | 14.33 | 14.09 | 14.16 | 86,414 | -0.03(-0.22%) |
May 05, 2016 | 14.34 | 14.41 | 14.10 | 14.19 | 123,815 | +0.08(+0.60%) |
May 04, 2016 | 14.33 | 14.42 | 14.03 | 14.11 | 181,070 | -0.20(-1.39%) |
May 03, 2016 | 14.46 | 14.51 | 14.22 | 14.31 | 1,037,648 | -0.37(-2.50%) |
May 02, 2016 | 14.68 | 14.71 | 14.50 | 14.68 | 400,997 | -0.01(-0.05%) |
Apr 29, 2016 | 14.71 | 14.89 | 14.46 | 14.68 | 196,550 | -0.02(-0.10%) |
Apr 28, 2016 | 14.84 | 14.96 | 14.64 | 14.70 | 335,925 | -0.21(-1.44%) |
Apr 27, 2016 | 14.73 | 14.94 | 14.71 | 14.91 | 438,797 | +0.28(+1.88%) |
Apr 26, 2016 | 14.51 | 14.64 | 14.45 | 14.64 | 116,810 | +0.21(+1.43%) |
Apr 25, 2016 | 14.55 | 14.58 | 14.31 | 14.43 | 562,144 | -0.16(-1.10%) |
Apr 22, 2016 | 14.42 | 14.63 | 14.42 | 14.59 | 168,605 | +0.20(+1.38%) |
Apr 21, 2016 | 14.49 | 14.55 | 14.35 | 14.39 | 267,599 | -0.05(-0.37%) |
Apr 20, 2016 | 14.29 | 14.57 | 14.22 | 14.45 | 891,415 | +0.11(+0.75%) |
Apr 19, 2016 | 14.13 | 14.34 | 14.04 | 14.34 | 458,990 | +0.31(+2.20%) |
Apr 18, 2016 | 13.54 | 14.06 | 13.50 | 14.03 | 884,474 | +0.21(+1.53%) |
Apr 15, 2016 | 13.93 | 13.93 | 13.79 | 13.82 | 118,774 | -0.18(-1.32%) |
Apr 14, 2016 | 13.99 | 14.01 | 13.91 | 14.00 | 129,345 | +0.04(+0.28%) |
Apr 13, 2016 | 13.94 | 13.99 | 13.81 | 13.96 | 251,586 | +0.08(+0.55%) |
Apr 12, 2016 | 13.56 | 13.97 | 13.53 | 13.89 | 263,905 | +0.40(+2.95%) |
Apr 11, 2016 | 13.59 | 13.65 | 13.49 | 13.49 | 367,407 | -0.02(-0.17%) |
Apr 08, 2016 | 13.51 | 13.58 | 13.46 | 13.51 | 133,689 | +0.26(+1.96%) |
Apr 07, 2016 | 13.26 | 13.36 | 13.14 | 13.25 | 89,711 | -0.08(-0.59%) |
Apr 06, 2016 | 13.13 | 13.34 | 13.06 | 13.33 | 135,459 | +0.29(+2.19%) |
Apr 05, 2016 | 13.06 | 13.14 | 13.01 | 13.05 | 99,749 | -0.10(-0.73%) |
Apr 04, 2016 | 13.24 | 13.34 | 13.11 | 13.14 | 112,525 | -0.10(-0.77%) |
Apr 01, 2016 | 13.20 | 13.28 | 13.15 | 13.24 | 191,897 | -0.18(-1.37%) |
Mar 31, 2016 | 13.40 | 13.55 | 13.35 | 13.43 | 104,880 | +0.00(+0.00%) |
Mar 30, 2016 | 13.54 | 13.57 | 13.36 | 13.43 | 159,725 | +0.03(+0.23%) |
Mar 29, 2016 | 13.21 | 13.41 | 13.10 | 13.40 | 151,989 | +0.08(+0.57%) |
Mar 28, 2016 | 13.44 | 13.44 | 13.24 | 13.32 | 104,501 | -0.06(-0.49%) |
Mar 24, 2016 | 13.18 | 13.39 | 13.39 | 13.39 | 330,968 | +0.06(+0.43%) |
Mar 23, 2016 | 13.54 | 13.59 | 13.31 | 13.33 | 195,485 | -0.31(-2.30%) |
Mar 22, 2016 | 13.60 | 13.74 | 13.54 | 13.64 | 77,414 | -0.04(-0.28%) |
Mar 21, 2016 | 13.69 | 13.77 | 13.55 | 13.68 | 304,664 | -0.04(-0.28%) |
Mar 18, 2016 | 13.93 | 13.93 | 13.62 | 13.72 | 279,708 | -0.01(-0.04%) |
Mar 17, 2016 | 13.65 | 13.83 | 13.51 | 13.72 | 175,966 | +0.21(+1.57%) |
Mar 16, 2016 | 13.39 | 13.54 | 13.29 | 13.51 | 250,114 | +0.24(+1.77%) |
Mar 15, 2016 | 13.13 | 13.28 | 13.04 | 13.28 | 94,652 | -0.04(-0.28%) |
Mar 14, 2016 | 13.28 | 13.36 | 13.18 | 13.31 | 136,594 | -0.09(-0.68%) |
Mar 11, 2016 | 13.30 | 13.45 | 13.24 | 13.41 | 229,101 | +0.32(+2.44%) |
Mar 10, 2016 | 13.09 | 13.09 | 12.86 | 13.09 | 139,629 | +0.02(+0.14%) |
Mar 09, 2016 | 13.06 | 13.24 | 12.89 | 13.07 | 162,182 | +0.19(+1.51%) |
Mar 08, 2016 | 13.44 | 13.44 | 12.86 | 12.87 | 494,837 | -0.58(-4.34%) |
Mar 07, 2016 | 13.32 | 13.46 | 13.10 | 13.46 | 377,067 | +0.33(+2.49%) |
Mar 04, 2016 | 13.09 | 13.11 | 12.94 | 13.13 | 239,030 | +0.13(+0.99%) |
Mar 03, 2016 | 12.84 | 13.02 | 12.75 | 13.00 | 207,291 | +0.21(+1.64%) |
Mar 02, 2016 | 12.40 | 12.79 | 12.34 | 12.79 | 272,535 | +0.34(+2.71%) |