Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.55 | 10.69 | 10.35 | 10.42 | 1,570,002 | -0.07(-0.67%) |
May 27, 2016 | 10.34 | 10.49 | 10.49 | 10.49 | 1,120,400 | +0.09(+0.87%) |
May 26, 2016 | 10.18 | 10.51 | 10.18 | 10.40 | 980,199 | +0.21(+2.06%) |
May 25, 2016 | 10.22 | 10.28 | 9.820 | 10.19 | 2,153,628 | +0.00(+0.00%) |
May 24, 2016 | 10.46 | 10.53 | 10.15 | 10.19 | 1,852,531 | -0.26(-2.49%) |
May 23, 2016 | 10.54 | 10.77 | 10.43 | 10.45 | 1,078,843 | -0.11(-1.04%) |
May 20, 2016 | 10.47 | 10.62 | 10.30 | 10.56 | 1,555,427 | +0.15(+1.44%) |
May 19, 2016 | 10.46 | 10.65 | 10.35 | 10.41 | 2,167,237 | +0.01(+0.10%) |
May 18, 2016 | 10.35 | 10.84 | 10.34 | 10.40 | 2,884,907 | -0.10(-0.95%) |
May 17, 2016 | 11.19 | 11.26 | 10.20 | 10.50 | 14,583,916 | -4.41(-29.58%) |
May 16, 2016 | 14.94 | 15.19 | 14.75 | 14.91 | 874,400 | +0.03(+0.20%) |
May 13, 2016 | 14.96 | 15.31 | 14.82 | 14.88 | 1,089,552 | -0.20(-1.33%) |
May 12, 2016 | 15.02 | 15.20 | 14.77 | 15.08 | 847,121 | +0.04(+0.27%) |
May 11, 2016 | 15.44 | 15.70 | 15.00 | 15.04 | 1,227,979 | -0.66(-4.20%) |
May 10, 2016 | 16.09 | 16.13 | 15.43 | 15.70 | 1,210,344 | -0.46(-2.85%) |
May 09, 2016 | 15.98 | 16.57 | 15.98 | 16.16 | 572,986 | +0.10(+0.62%) |
May 06, 2016 | 15.74 | 16.15 | 15.56 | 16.06 | 808,552 | +0.21(+1.32%) |
May 05, 2016 | 16.15 | 16.17 | 15.44 | 15.85 | 934,825 | -0.36(-2.22%) |
May 04, 2016 | 16.14 | 16.58 | 16.03 | 16.21 | 545,533 | -0.10(-0.61%) |
May 03, 2016 | 16.67 | 17.12 | 16.09 | 16.31 | 830,576 | -0.48(-2.86%) |
May 02, 2016 | 16.66 | 16.89 | 16.05 | 16.79 | 932,964 | +0.19(+1.14%) |
Apr 29, 2016 | 16.77 | 16.91 | 16.23 | 16.60 | 851,129 | -0.19(-1.13%) |
Apr 28, 2016 | 17.07 | 17.64 | 16.73 | 16.79 | 634,107 | -0.42(-2.44%) |
Apr 27, 2016 | 17.18 | 17.63 | 16.69 | 17.21 | 671,184 | -0.04(-0.23%) |
Apr 26, 2016 | 16.94 | 17.38 | 16.71 | 17.25 | 532,164 | +0.27(+1.59%) |
Apr 25, 2016 | 17.86 | 17.86 | 16.87 | 16.98 | 930,043 | -0.87(-4.87%) |
Apr 22, 2016 | 17.62 | 17.93 | 17.46 | 17.85 | 663,445 | +0.33(+1.88%) |
Apr 21, 2016 | 17.49 | 17.93 | 17.38 | 17.52 | 653,440 | +0.08(+0.46%) |
Apr 20, 2016 | 17.95 | 18.01 | 17.32 | 17.44 | 1,107,280 | -0.35(-1.97%) |
Apr 19, 2016 | 18.51 | 18.56 | 17.70 | 17.79 | 747,289 | -0.73(-3.94%) |
Apr 18, 2016 | 18.30 | 18.65 | 18.15 | 18.52 | 720,557 | +0.14(+0.76%) |
Apr 15, 2016 | 18.11 | 18.50 | 18.07 | 18.38 | 663,540 | +0.22(+1.21%) |
Apr 14, 2016 | 18.52 | 18.56 | 17.90 | 18.16 | 1,160,890 | -0.34(-1.84%) |
Apr 13, 2016 | 18.00 | 18.62 | 17.88 | 18.50 | 1,926,355 | +1.00(+5.71%) |
Apr 12, 2016 | 17.53 | 17.89 | 17.16 | 17.50 | 1,261,688 | +0.00(+0.00%) |
Apr 11, 2016 | 17.68 | 17.70 | 17.32 | 17.50 | 1,592,157 | -0.15(-0.85%) |
Apr 08, 2016 | 17.70 | 17.72 | 17.07 | 17.65 | 1,238,959 | -0.06(-0.34%) |
Apr 07, 2016 | 18.88 | 19.20 | 17.61 | 17.71 | 928,892 | -1.17(-6.20%) |
Apr 06, 2016 | 19.10 | 19.21 | 18.60 | 18.88 | 742,612 | -0.15(-0.79%) |
Apr 05, 2016 | 19.05 | 19.23 | 18.78 | 19.03 | 968,374 | -0.20(-1.04%) |
Apr 04, 2016 | 19.58 | 19.90 | 19.16 | 19.23 | 931,194 | -0.40(-2.04%) |
Apr 01, 2016 | 18.98 | 19.73 | 18.67 | 19.63 | 1,520,252 | +0.47(+2.45%) |
Mar 31, 2016 | 18.77 | 19.25 | 18.69 | 19.16 | 1,045,674 | +0.36(+1.91%) |
Mar 30, 2016 | 18.91 | 19.00 | 18.55 | 18.80 | 1,332,103 | +0.01(+0.05%) |
Mar 29, 2016 | 18.34 | 18.86 | 18.32 | 18.79 | 1,874,472 | +0.60(+3.30%) |
Mar 28, 2016 | 19.41 | 19.41 | 18.16 | 18.19 | 1,488,326 | -0.92(-4.81%) |
Mar 24, 2016 | 18.12 | 19.11 | 19.11 | 19.11 | 2,556,100 | +0.67(+3.63%) |
Mar 23, 2016 | 17.53 | 19.00 | 17.53 | 18.44 | 3,376,270 | +1.10(+6.34%) |
Mar 22, 2016 | 17.19 | 17.56 | 16.85 | 17.34 | 1,448,743 | +0.05(+0.29%) |
Mar 21, 2016 | 18.18 | 18.31 | 17.29 | 17.29 | 981,539 | -0.75(-4.16%) |
Mar 18, 2016 | 18.08 | 18.29 | 17.80 | 18.04 | 1,108,582 | +0.08(+0.45%) |
Mar 17, 2016 | 18.03 | 18.17 | 17.43 | 17.96 | 559,110 | -0.11(-0.61%) |
Mar 16, 2016 | 17.58 | 18.15 | 17.45 | 18.07 | 417,537 | +0.44(+2.50%) |
Mar 15, 2016 | 18.12 | 18.38 | 17.43 | 17.63 | 649,860 | -0.54(-2.97%) |
Mar 14, 2016 | 18.91 | 19.03 | 18.10 | 18.17 | 590,628 | -0.83(-4.37%) |
Mar 11, 2016 | 18.44 | 19.03 | 18.22 | 19.00 | 764,751 | +0.65(+3.54%) |
Mar 10, 2016 | 18.47 | 18.83 | 18.10 | 18.35 | 386,194 | +0.01(+0.05%) |
Mar 09, 2016 | 18.80 | 18.80 | 18.24 | 18.34 | 513,196 | -0.29(-1.56%) |
Mar 08, 2016 | 18.49 | 19.05 | 18.41 | 18.63 | 658,152 | +0.08(+0.43%) |
Mar 07, 2016 | 18.46 | 19.09 | 18.41 | 18.55 | 673,657 | +0.04(+0.22%) |
Mar 04, 2016 | 18.19 | 18.72 | 18.03 | 18.51 | 480,308 | +0.23(+1.26%) |
Mar 03, 2016 | 18.61 | 18.70 | 18.01 | 18.28 | 714,419 | -0.44(-2.35%) |
Mar 02, 2016 | 18.21 | 18.85 | 17.82 | 18.72 | 943,176 | +0.55(+3.03%) |