Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.72 | 13.97 | 13.70 | 13.94 | 257,064 | +0.26(+1.90%) |
May 27, 2016 | 13.34 | 13.68 | 13.68 | 13.68 | 128,400 | +0.30(+2.24%) |
May 26, 2016 | 13.70 | 13.70 | 13.32 | 13.38 | 197,357 | -0.19(-1.40%) |
May 25, 2016 | 13.28 | 13.68 | 13.23 | 13.57 | 280,672 | +0.32(+2.42%) |
May 24, 2016 | 12.91 | 13.33 | 12.86 | 13.25 | 231,515 | +0.35(+2.71%) |
May 23, 2016 | 12.72 | 13.00 | 12.72 | 12.90 | 249,729 | +0.15(+1.18%) |
May 20, 2016 | 12.34 | 12.79 | 12.33 | 12.75 | 252,317 | +0.45(+3.66%) |
May 19, 2016 | 12.08 | 12.43 | 12.05 | 12.30 | 283,192 | +0.12(+0.99%) |
May 18, 2016 | 12.13 | 12.36 | 12.05 | 12.18 | 242,612 | -0.10(-0.81%) |
May 17, 2016 | 12.45 | 12.64 | 12.06 | 12.28 | 345,361 | -0.26(-2.07%) |
May 16, 2016 | 12.50 | 12.79 | 12.34 | 12.54 | 461,612 | +0.07(+0.56%) |
May 13, 2016 | 13.37 | 13.38 | 12.09 | 12.47 | 1,311,875 | -0.98(-7.29%) |
May 12, 2016 | 14.00 | 14.43 | 12.74 | 13.45 | 902,541 | +0.30(+2.28%) |
May 11, 2016 | 14.32 | 14.38 | 13.04 | 13.15 | 882,992 | -1.36(-9.37%) |
May 10, 2016 | 14.35 | 14.56 | 14.27 | 14.51 | 277,310 | +0.19(+1.33%) |
May 09, 2016 | 13.98 | 14.37 | 13.74 | 14.32 | 327,362 | +0.39(+2.80%) |
May 06, 2016 | 13.72 | 14.05 | 13.54 | 13.93 | 350,675 | +0.18(+1.31%) |
May 05, 2016 | 14.29 | 14.49 | 13.68 | 13.75 | 583,399 | -0.54(-3.78%) |
May 04, 2016 | 14.02 | 14.47 | 14.02 | 14.29 | 204,788 | +0.08(+0.56%) |
May 03, 2016 | 14.36 | 14.46 | 14.09 | 14.21 | 180,041 | -0.35(-2.40%) |
May 02, 2016 | 14.44 | 14.60 | 14.15 | 14.56 | 202,055 | +0.23(+1.61%) |
Apr 29, 2016 | 14.56 | 14.65 | 14.12 | 14.33 | 188,532 | -0.21(-1.44%) |
Apr 28, 2016 | 14.37 | 14.97 | 14.37 | 14.54 | 143,877 | +0.02(+0.14%) |
Apr 27, 2016 | 14.75 | 14.81 | 14.43 | 14.52 | 172,649 | -0.23(-1.56%) |
Apr 26, 2016 | 14.45 | 14.81 | 14.45 | 14.75 | 304,722 | +0.33(+2.29%) |
Apr 25, 2016 | 14.87 | 14.87 | 14.29 | 14.42 | 160,246 | -0.45(-3.03%) |
Apr 22, 2016 | 14.41 | 15.09 | 14.41 | 14.87 | 290,064 | +0.39(+2.69%) |
Apr 21, 2016 | 14.88 | 15.07 | 14.45 | 14.48 | 390,455 | -0.28(-1.90%) |
Apr 20, 2016 | 14.85 | 15.00 | 14.76 | 14.76 | 206,689 | -0.14(-0.94%) |
Apr 19, 2016 | 15.06 | 15.08 | 14.85 | 14.90 | 314,410 | +0.01(+0.07%) |
Apr 18, 2016 | 14.93 | 15.00 | 14.77 | 14.89 | 357,614 | -0.10(-0.67%) |
Apr 15, 2016 | 14.96 | 15.10 | 14.94 | 14.99 | 457,117 | -0.03(-0.20%) |
Apr 14, 2016 | 15.18 | 15.18 | 14.85 | 15.02 | 336,062 | -0.19(-1.25%) |
Apr 13, 2016 | 14.80 | 15.34 | 14.80 | 15.21 | 565,796 | +0.48(+3.26%) |
Apr 12, 2016 | 14.58 | 14.79 | 14.31 | 14.73 | 234,356 | +0.14(+0.96%) |
Apr 11, 2016 | 14.74 | 14.91 | 14.38 | 14.59 | 342,455 | +0.10(+0.69%) |
Apr 08, 2016 | 14.75 | 14.80 | 14.20 | 14.49 | 318,273 | -0.12(-0.82%) |
Apr 07, 2016 | 14.88 | 15.04 | 14.46 | 14.61 | 280,568 | -0.34(-2.27%) |
Apr 06, 2016 | 14.73 | 15.07 | 14.55 | 14.95 | 177,046 | +0.25(+1.70%) |
Apr 05, 2016 | 14.88 | 15.04 | 14.61 | 14.70 | 260,223 | -0.24(-1.61%) |
Apr 04, 2016 | 14.98 | 15.27 | 14.81 | 14.94 | 331,994 | -0.05(-0.33%) |
Apr 01, 2016 | 14.84 | 15.04 | 14.58 | 14.99 | 291,145 | -0.05(-0.33%) |
Mar 31, 2016 | 14.92 | 15.06 | 14.54 | 15.04 | 466,792 | +0.12(+0.80%) |
Mar 30, 2016 | 14.73 | 15.11 | 14.51 | 14.92 | 436,045 | +0.18(+1.22%) |
Mar 29, 2016 | 14.23 | 14.88 | 14.14 | 14.74 | 435,396 | +0.48(+3.37%) |
Mar 28, 2016 | 14.01 | 14.48 | 13.43 | 14.26 | 604,680 | +0.27(+1.93%) |
Mar 24, 2016 | 14.39 | 13.99 | 13.99 | 13.99 | 416,700 | -0.45(-3.12%) |
Mar 23, 2016 | 14.54 | 14.54 | 13.95 | 14.44 | 478,354 | -0.15(-1.03%) |
Mar 22, 2016 | 14.31 | 14.77 | 14.31 | 14.59 | 320,305 | +0.14(+0.97%) |
Mar 21, 2016 | 14.79 | 14.82 | 14.30 | 14.45 | 789,649 | -0.36(-2.43%) |
Mar 18, 2016 | 14.43 | 14.82 | 14.40 | 14.81 | 1,008,395 | +0.48(+3.35%) |
Mar 17, 2016 | 13.90 | 14.40 | 13.72 | 14.33 | 391,549 | +0.43(+3.09%) |
Mar 16, 2016 | 13.68 | 14.09 | 13.58 | 13.90 | 561,772 | +0.39(+2.89%) |
Mar 15, 2016 | 13.34 | 13.85 | 13.14 | 13.51 | 962,205 | +0.14(+1.05%) |
Mar 14, 2016 | 12.99 | 13.49 | 12.42 | 13.37 | 1,502,818 | +0.37(+2.85%) |
Mar 11, 2016 | 12.66 | 13.54 | 12.66 | 13.00 | 1,569,077 | +0.50(+4.00%) |
Mar 10, 2016 | 12.28 | 13.26 | 12.00 | 12.50 | 2,657,233 | +1.55(+14.16%) |
Mar 09, 2016 | 10.78 | 11.05 | 10.69 | 10.95 | 682,536 | +0.22(+2.05%) |
Mar 08, 2016 | 10.97 | 11.02 | 10.63 | 10.73 | 438,155 | -0.34(-3.07%) |
Mar 07, 2016 | 10.98 | 11.19 | 10.94 | 11.07 | 241,181 | +0.06(+0.54%) |
Mar 04, 2016 | 11.35 | 11.50 | 10.92 | 11.01 | 561,348 | -0.30(-2.65%) |
Mar 03, 2016 | 10.41 | 11.34 | 10.41 | 11.31 | 480,761 | +0.75(+7.10%) |
Mar 02, 2016 | 10.19 | 10.57 | 10.05 | 10.56 | 345,634 | +0.35(+3.43%) |