Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.07 | 15.16 | 14.85 | 15.03 | 679,508 | +0.06(+0.37%) |
May 27, 2016 | 14.73 | 14.97 | 14.97 | 14.97 | 671,035 | +0.23(+1.57%) |
May 26, 2016 | 14.92 | 14.97 | 14.58 | 14.74 | 521,638 | -0.09(-0.62%) |
May 25, 2016 | 14.68 | 15.01 | 14.65 | 14.84 | 620,671 | +0.19(+1.27%) |
May 24, 2016 | 14.35 | 14.70 | 14.31 | 14.65 | 759,733 | +0.45(+3.13%) |
May 23, 2016 | 14.15 | 14.27 | 14.05 | 14.21 | 892,426 | +0.01(+0.07%) |
May 20, 2016 | 13.95 | 14.36 | 13.90 | 14.20 | 504,769 | +0.37(+2.68%) |
May 19, 2016 | 14.08 | 14.24 | 13.55 | 13.82 | 781,912 | -0.33(-2.36%) |
May 18, 2016 | 13.26 | 14.28 | 13.19 | 14.16 | 917,479 | +0.82(+6.12%) |
May 17, 2016 | 13.29 | 13.69 | 13.20 | 13.34 | 627,698 | +0.06(+0.42%) |
May 16, 2016 | 13.07 | 13.39 | 12.98 | 13.29 | 721,917 | +0.25(+1.92%) |
May 13, 2016 | 12.94 | 13.42 | 12.86 | 13.04 | 680,088 | +0.06(+0.50%) |
May 12, 2016 | 13.28 | 13.39 | 12.82 | 12.97 | 580,088 | -0.19(-1.48%) |
May 11, 2016 | 13.02 | 13.50 | 12.98 | 13.17 | 703,343 | +0.06(+0.42%) |
May 10, 2016 | 12.62 | 13.13 | 12.58 | 13.11 | 760,707 | +0.62(+4.97%) |
May 09, 2016 | 12.67 | 12.76 | 12.32 | 12.49 | 1,019,694 | -0.23(-1.82%) |
May 06, 2016 | 12.48 | 12.79 | 12.33 | 12.72 | 908,847 | +0.13(+1.03%) |
May 05, 2016 | 12.44 | 12.79 | 12.28 | 12.59 | 1,324,556 | +0.27(+2.18%) |
May 04, 2016 | 12.24 | 12.78 | 12.16 | 12.32 | 1,250,042 | -0.02(-0.15%) |
May 03, 2016 | 12.61 | 12.61 | 12.08 | 12.34 | 1,769,962 | -0.55(-4.24%) |
May 02, 2016 | 13.16 | 13.20 | 12.73 | 12.89 | 1,730,212 | -0.09(-0.71%) |
Apr 29, 2016 | 13.21 | 13.41 | 12.80 | 12.98 | 1,694,684 | -0.31(-2.30%) |
Apr 28, 2016 | 14.40 | 14.40 | 12.72 | 13.29 | 2,487,186 | -1.93(-12.68%) |
Apr 27, 2016 | 15.20 | 15.51 | 15.10 | 15.22 | 778,509 | -0.04(-0.24%) |
Apr 26, 2016 | 14.92 | 15.26 | 14.81 | 15.25 | 959,507 | +0.39(+2.62%) |
Apr 25, 2016 | 14.93 | 14.96 | 14.55 | 14.86 | 519,786 | -0.22(-1.47%) |
Apr 22, 2016 | 14.90 | 15.35 | 14.90 | 15.09 | 681,128 | +0.26(+1.75%) |
Apr 21, 2016 | 14.85 | 15.22 | 14.74 | 14.83 | 714,286 | -0.01(-0.06%) |
Apr 20, 2016 | 14.43 | 14.94 | 14.43 | 14.84 | 983,159 | +0.39(+2.70%) |
Apr 19, 2016 | 14.14 | 14.72 | 14.14 | 14.45 | 669,060 | +0.37(+2.63%) |
Apr 18, 2016 | 13.95 | 14.11 | 13.61 | 14.08 | 884,319 | +0.08(+0.60%) |
Apr 15, 2016 | 14.01 | 14.30 | 13.98 | 13.99 | 1,226,011 | -0.02(-0.13%) |
Apr 14, 2016 | 13.70 | 14.25 | 13.53 | 14.01 | 1,028,476 | +0.38(+2.79%) |
Apr 13, 2016 | 13.40 | 13.78 | 13.37 | 13.63 | 991,965 | +0.46(+3.52%) |
Apr 12, 2016 | 12.69 | 13.50 | 12.69 | 13.17 | 2,008,071 | +0.47(+3.73%) |
Apr 11, 2016 | 12.11 | 13.03 | 12.03 | 12.69 | 2,229,520 | +0.63(+5.23%) |
Apr 08, 2016 | 12.04 | 12.25 | 11.84 | 12.06 | 3,499,952 | +0.12(+1.01%) |
Apr 07, 2016 | 12.87 | 12.93 | 11.89 | 11.94 | 3,263,124 | -0.75(-5.92%) |
Apr 06, 2016 | 13.95 | 14.01 | 12.31 | 12.69 | 5,979,719 | -2.30(-15.34%) |
Apr 05, 2016 | 15.06 | 15.22 | 14.86 | 14.99 | 626,719 | -0.23(-1.52%) |
Apr 04, 2016 | 15.62 | 15.70 | 15.22 | 15.22 | 588,660 | -0.44(-2.78%) |
Apr 01, 2016 | 15.38 | 15.73 | 15.26 | 15.66 | 583,574 | +0.08(+0.54%) |
Mar 31, 2016 | 15.51 | 15.70 | 15.48 | 15.58 | 973,600 | +0.06(+0.42%) |
Mar 30, 2016 | 15.29 | 15.63 | 15.13 | 15.51 | 916,975 | +0.34(+2.26%) |
Mar 29, 2016 | 14.78 | 15.22 | 14.35 | 15.17 | 966,823 | +0.30(+1.99%) |
Mar 28, 2016 | 14.66 | 14.95 | 14.59 | 14.87 | 602,890 | +0.25(+1.71%) |
Mar 24, 2016 | 14.72 | 14.62 | 14.62 | 14.62 | 1,036,427 | -0.27(-1.81%) |
Mar 23, 2016 | 15.22 | 15.40 | 14.82 | 14.89 | 1,515,578 | -0.43(-2.78%) |
Mar 22, 2016 | 14.97 | 15.38 | 14.89 | 15.32 | 1,206,630 | +0.17(+1.10%) |
Mar 21, 2016 | 15.26 | 15.49 | 14.92 | 15.15 | 1,081,989 | -0.19(-1.21%) |
Mar 18, 2016 | 14.29 | 15.35 | 14.21 | 15.34 | 2,927,704 | +1.21(+8.53%) |
Mar 17, 2016 | 13.70 | 14.30 | 13.54 | 14.13 | 1,170,099 | +0.41(+2.97%) |
Mar 16, 2016 | 13.63 | 14.00 | 13.46 | 13.72 | 787,566 | +0.05(+0.34%) |
Mar 15, 2016 | 14.36 | 14.36 | 13.42 | 13.68 | 1,018,390 | -0.84(-5.81%) |
Mar 14, 2016 | 14.25 | 14.64 | 14.12 | 14.52 | 1,019,137 | +0.34(+2.42%) |
Mar 11, 2016 | 13.07 | 14.39 | 13.06 | 14.18 | 1,592,753 | +1.30(+10.08%) |
Mar 10, 2016 | 13.15 | 13.33 | 12.79 | 12.88 | 760,400 | -0.19(-1.49%) |
Mar 09, 2016 | 12.97 | 13.18 | 12.69 | 13.07 | 1,174,714 | +0.16(+1.22%) |
Mar 08, 2016 | 13.09 | 13.46 | 12.71 | 12.92 | 1,332,811 | -0.29(-2.18%) |
Mar 07, 2016 | 13.03 | 13.35 | 12.98 | 13.20 | 1,567,154 | +0.13(+0.99%) |
Mar 04, 2016 | 13.50 | 13.61 | 12.86 | 13.07 | 1,690,665 | -0.34(-2.56%) |
Mar 03, 2016 | 13.37 | 13.59 | 13.28 | 13.42 | 717,553 | +0.05(+0.35%) |
Mar 02, 2016 | 13.48 | 13.70 | 13.20 | 13.37 | 1,390,059 | -0.12(-0.89%) |