Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.13 | 13.45 | 13.03 | 13.44 | 2,993,524 | +0.36(+2.75%) |
May 27, 2016 | 12.85 | 13.08 | 13.08 | 13.08 | 3,781,800 | +0.20(+1.55%) |
May 26, 2016 | 13.00 | 13.10 | 12.64 | 12.88 | 3,711,029 | -0.24(-1.83%) |
May 25, 2016 | 12.37 | 13.24 | 12.22 | 13.12 | 4,842,489 | +0.77(+6.23%) |
May 24, 2016 | 12.20 | 12.46 | 11.81 | 12.35 | 3,694,354 | -0.04(-0.32%) |
May 23, 2016 | 12.70 | 12.73 | 12.27 | 12.39 | 3,128,010 | -0.36(-2.82%) |
May 20, 2016 | 12.59 | 12.95 | 12.45 | 12.75 | 4,709,068 | +0.20(+1.59%) |
May 19, 2016 | 12.37 | 12.74 | 12.25 | 12.55 | 4,405,285 | -0.03(-0.24%) |
May 18, 2016 | 13.18 | 13.48 | 12.54 | 12.58 | 4,606,079 | -0.66(-4.98%) |
May 17, 2016 | 12.81 | 14.09 | 12.81 | 13.24 | 4,971,280 | +0.49(+3.84%) |
May 16, 2016 | 12.58 | 12.89 | 12.30 | 12.75 | 3,675,754 | +0.25(+2.00%) |
May 13, 2016 | 12.43 | 12.97 | 12.38 | 12.50 | 3,105,803 | -0.06(-0.48%) |
May 12, 2016 | 14.19 | 14.21 | 12.36 | 12.56 | 6,076,685 | -1.52(-10.80%) |
May 11, 2016 | 14.08 | 14.47 | 13.95 | 14.08 | 2,389,955 | -0.01(-0.07%) |
May 10, 2016 | 14.79 | 14.85 | 13.87 | 14.09 | 4,648,786 | -0.62(-4.21%) |
May 09, 2016 | 14.88 | 15.09 | 14.68 | 14.71 | 1,943,237 | -0.15(-1.01%) |
May 06, 2016 | 15.20 | 15.62 | 14.74 | 14.86 | 2,570,317 | -0.44(-2.88%) |
May 05, 2016 | 15.13 | 15.46 | 15.02 | 15.30 | 2,778,958 | +0.28(+1.86%) |
May 04, 2016 | 14.80 | 15.67 | 14.67 | 15.02 | 4,631,055 | +0.15(+1.01%) |
May 03, 2016 | 13.52 | 15.15 | 13.13 | 14.87 | 13,018,360 | -0.87(-5.53%) |
May 02, 2016 | 16.15 | 16.34 | 15.08 | 15.74 | 5,818,679 | -3.34(-17.51%) |
Apr 29, 2016 | 19.75 | 20.00 | 18.55 | 19.08 | 3,452,883 | -0.90(-4.50%) |
Apr 28, 2016 | 20.52 | 21.38 | 19.91 | 19.98 | 2,950,650 | -0.48(-2.35%) |
Apr 27, 2016 | 20.08 | 20.60 | 20.04 | 20.46 | 1,900,910 | +0.46(+2.30%) |
Apr 26, 2016 | 19.41 | 20.10 | 19.35 | 20.00 | 1,875,784 | +0.74(+3.84%) |
Apr 25, 2016 | 20.42 | 20.42 | 18.68 | 19.26 | 4,168,446 | -1.58(-7.58%) |
Apr 22, 2016 | 20.31 | 21.10 | 20.31 | 20.84 | 2,225,521 | +4.05(+24.16%) |
Apr 21, 2016 | 16.72 | 17.39 | 16.69 | 16.79 | 3,586,118 | +0.11(+0.64%) |
Apr 20, 2016 | 15.95 | 16.88 | 15.36 | 16.68 | 4,223,830 | +0.74(+4.67%) |
Apr 19, 2016 | 16.36 | 16.46 | 15.81 | 15.93 | 3,149,932 | -0.44(-2.68%) |
Apr 18, 2016 | 15.93 | 16.46 | 15.79 | 16.37 | 2,344,528 | +0.31(+1.90%) |
Apr 15, 2016 | 16.34 | 16.44 | 15.49 | 16.07 | 3,336,422 | -0.31(-1.92%) |
Apr 14, 2016 | 16.13 | 16.59 | 16.13 | 16.38 | 2,721,598 | +0.28(+1.75%) |
Apr 13, 2016 | 15.50 | 16.17 | 15.45 | 16.10 | 6,530,245 | +0.79(+5.13%) |
Apr 12, 2016 | 15.15 | 15.50 | 15.04 | 15.31 | 2,532,571 | +0.22(+1.48%) |
Apr 11, 2016 | 15.60 | 15.60 | 14.91 | 15.09 | 1,913,065 | -0.41(-2.61%) |
Apr 08, 2016 | 15.60 | 15.69 | 15.28 | 15.50 | 3,318,327 | +0.10(+0.64%) |
Apr 07, 2016 | 15.26 | 15.51 | 15.16 | 15.40 | 2,978,741 | +0.01(+0.05%) |
Apr 06, 2016 | 15.17 | 15.39 | 15.02 | 15.39 | 3,465,219 | +0.24(+1.58%) |
Apr 05, 2016 | 14.97 | 15.26 | 14.88 | 15.15 | 3,226,347 | -0.02(-0.16%) |
Apr 04, 2016 | 15.45 | 15.69 | 15.11 | 15.17 | 3,459,094 | -0.26(-1.66%) |
Apr 01, 2016 | 15.24 | 15.46 | 14.98 | 15.43 | 3,394,154 | +0.13(+0.86%) |
Mar 31, 2016 | 15.10 | 15.49 | 14.98 | 15.30 | 4,199,400 | +0.12(+0.82%) |
Mar 30, 2016 | 15.36 | 15.69 | 15.04 | 15.17 | 4,043,323 | -0.08(-0.54%) |
Mar 29, 2016 | 14.02 | 15.29 | 13.84 | 15.26 | 4,922,934 | +1.19(+8.46%) |
Mar 28, 2016 | 14.22 | 14.30 | 13.76 | 14.07 | 4,115,397 | -0.10(-0.70%) |
Mar 24, 2016 | 14.48 | 14.17 | 14.17 | 14.17 | 4,840,363 | -0.52(-3.55%) |
Mar 23, 2016 | 14.33 | 15.49 | 14.33 | 14.69 | 7,139,819 | +0.33(+2.30%) |
Mar 22, 2016 | 13.25 | 14.68 | 13.22 | 14.36 | 5,502,597 | +0.89(+6.63%) |
Mar 21, 2016 | 13.53 | 13.93 | 13.16 | 13.46 | 3,306,293 | -0.01(-0.06%) |
Mar 18, 2016 | 12.75 | 13.52 | 12.74 | 13.47 | 6,740,518 | +0.74(+5.78%) |
Mar 17, 2016 | 12.86 | 12.88 | 12.50 | 12.74 | 4,151,693 | -0.10(-0.77%) |
Mar 16, 2016 | 12.71 | 13.12 | 12.61 | 12.83 | 2,999,294 | +0.06(+0.45%) |
Mar 15, 2016 | 13.49 | 13.52 | 12.48 | 12.78 | 3,336,210 | -0.90(-6.59%) |
Mar 14, 2016 | 13.69 | 13.83 | 13.36 | 13.68 | 2,928,630 | +0.06(+0.43%) |
Mar 11, 2016 | 13.20 | 13.62 | 13.06 | 13.62 | 4,692,237 | +0.63(+4.83%) |
Mar 10, 2016 | 13.70 | 13.94 | 12.84 | 12.99 | 4,049,364 | -0.67(-4.90%) |
Mar 09, 2016 | 13.48 | 13.77 | 13.22 | 13.66 | 2,946,548 | +0.31(+2.35%) |
Mar 08, 2016 | 13.77 | 13.88 | 13.33 | 13.35 | 3,409,679 | -0.53(-3.81%) |
Mar 07, 2016 | 13.77 | 14.13 | 13.57 | 13.88 | 3,987,990 | -0.07(-0.47%) |
Mar 04, 2016 | 14.47 | 14.63 | 13.70 | 13.94 | 3,713,597 | -0.41(-2.88%) |
Mar 03, 2016 | 13.44 | 14.47 | 13.28 | 14.36 | 5,847,833 | +0.87(+6.43%) |
Mar 02, 2016 | 12.75 | 13.62 | 12.65 | 13.49 | 4,814,792 | +0.74(+5.77%) |