Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.96 | 15.04 | 14.43 | 14.49 | 321,192 | -0.42(-2.82%) |
May 27, 2016 | 14.68 | 14.91 | 14.91 | 14.91 | 154,200 | +0.27(+1.84%) |
May 26, 2016 | 14.90 | 15.01 | 14.54 | 14.64 | 139,763 | -0.35(-2.33%) |
May 25, 2016 | 14.95 | 15.15 | 13.57 | 14.99 | 160,363 | +0.07(+0.47%) |
May 24, 2016 | 14.34 | 14.95 | 14.14 | 14.92 | 196,038 | +0.62(+4.34%) |
May 23, 2016 | 14.14 | 14.39 | 14.07 | 14.30 | 154,069 | +0.15(+1.06%) |
May 20, 2016 | 14.05 | 14.19 | 13.89 | 14.15 | 150,448 | +0.13(+0.93%) |
May 19, 2016 | 13.87 | 14.11 | 13.61 | 14.02 | 282,937 | +0.22(+1.59%) |
May 18, 2016 | 13.66 | 13.93 | 13.53 | 13.80 | 289,284 | +0.06(+0.44%) |
May 17, 2016 | 13.70 | 14.11 | 13.50 | 13.74 | 310,276 | +0.04(+0.29%) |
May 16, 2016 | 13.55 | 13.90 | 13.49 | 13.70 | 257,561 | +0.13(+0.96%) |
May 13, 2016 | 13.73 | 13.89 | 13.52 | 13.57 | 189,270 | -0.21(-1.52%) |
May 12, 2016 | 14.20 | 14.28 | 13.44 | 13.78 | 188,927 | -0.41(-2.89%) |
May 11, 2016 | 14.10 | 14.60 | 14.04 | 14.19 | 267,948 | +0.04(+0.28%) |
May 10, 2016 | 14.42 | 14.42 | 13.97 | 14.15 | 165,524 | -0.10(-0.70%) |
May 09, 2016 | 14.08 | 14.30 | 13.82 | 14.25 | 334,576 | +0.29(+2.08%) |
May 06, 2016 | 14.31 | 14.45 | 13.65 | 13.96 | 286,642 | -0.46(-3.19%) |
May 05, 2016 | 14.38 | 15.04 | 14.23 | 14.42 | 283,342 | +0.04(+0.28%) |
May 04, 2016 | 14.50 | 14.65 | 14.23 | 14.38 | 389,173 | -0.13(-0.90%) |
May 03, 2016 | 14.57 | 14.97 | 14.50 | 14.51 | 534,213 | -0.39(-2.62%) |
May 02, 2016 | 15.96 | 16.16 | 14.59 | 14.90 | 527,947 | -1.00(-6.29%) |
Apr 29, 2016 | 17.95 | 17.95 | 15.28 | 15.90 | 540,525 | -1.11(-6.53%) |
Apr 28, 2016 | 17.74 | 18.03 | 16.98 | 17.01 | 244,192 | -0.74(-4.17%) |
Apr 27, 2016 | 17.47 | 17.90 | 17.26 | 17.75 | 293,614 | +0.26(+1.49%) |
Apr 26, 2016 | 16.98 | 17.60 | 16.74 | 17.49 | 375,203 | +0.55(+3.25%) |
Apr 25, 2016 | 16.52 | 16.97 | 16.40 | 16.94 | 445,986 | +0.34(+2.05%) |
Apr 22, 2016 | 16.74 | 16.88 | 16.57 | 16.60 | 164,676 | -0.09(-0.54%) |
Apr 21, 2016 | 16.44 | 16.78 | 16.33 | 16.69 | 328,352 | +0.34(+2.08%) |
Apr 20, 2016 | 16.38 | 16.51 | 16.28 | 16.35 | 214,424 | +0.08(+0.49%) |
Apr 19, 2016 | 16.58 | 16.58 | 15.92 | 16.27 | 256,928 | -0.20(-1.21%) |
Apr 18, 2016 | 16.17 | 16.55 | 16.09 | 16.47 | 204,452 | +0.27(+1.67%) |
Apr 15, 2016 | 16.08 | 16.35 | 15.99 | 16.20 | 183,416 | +0.03(+0.19%) |
Apr 14, 2016 | 16.06 | 16.33 | 15.84 | 16.17 | 265,994 | +0.15(+0.94%) |
Apr 13, 2016 | 15.79 | 16.18 | 15.79 | 16.02 | 351,432 | +0.35(+2.23%) |
Apr 12, 2016 | 15.53 | 16.12 | 15.45 | 15.67 | 330,505 | +0.11(+0.71%) |
Apr 11, 2016 | 15.80 | 16.05 | 15.49 | 15.56 | 193,416 | -0.23(-1.46%) |
Apr 08, 2016 | 15.96 | 16.09 | 15.27 | 15.79 | 504,833 | -0.06(-0.38%) |
Apr 07, 2016 | 16.05 | 16.11 | 15.67 | 15.85 | 215,500 | -0.37(-2.28%) |
Apr 06, 2016 | 16.50 | 16.53 | 16.10 | 16.22 | 231,762 | -0.29(-1.76%) |
Apr 05, 2016 | 17.35 | 17.43 | 16.46 | 16.51 | 331,841 | -0.99(-5.66%) |
Apr 04, 2016 | 16.84 | 17.86 | 16.50 | 17.50 | 792,727 | +0.72(+4.29%) |
Apr 01, 2016 | 16.78 | 17.09 | 16.50 | 16.78 | 273,389 | -0.05(-0.30%) |
Mar 31, 2016 | 17.00 | 17.19 | 16.69 | 16.83 | 377,328 | -0.11(-0.65%) |
Mar 30, 2016 | 17.08 | 17.41 | 16.54 | 16.94 | 303,146 | -0.06(-0.35%) |
Mar 29, 2016 | 16.44 | 17.34 | 16.25 | 17.00 | 768,368 | +0.71(+4.36%) |
Mar 28, 2016 | 16.06 | 16.55 | 15.80 | 16.29 | 189,928 | +0.27(+1.69%) |
Mar 24, 2016 | 16.37 | 16.02 | 16.02 | 16.02 | 212,700 | -0.47(-2.85%) |
Mar 23, 2016 | 17.20 | 17.23 | 16.47 | 16.49 | 205,731 | -0.69(-4.02%) |
Mar 22, 2016 | 16.96 | 17.19 | 16.79 | 17.18 | 219,820 | +0.19(+1.12%) |
Mar 21, 2016 | 17.12 | 17.38 | 16.95 | 16.99 | 123,241 | -0.16(-0.93%) |
Mar 18, 2016 | 17.03 | 17.28 | 16.85 | 17.15 | 229,235 | +0.22(+1.30%) |
Mar 17, 2016 | 17.27 | 17.85 | 16.48 | 16.93 | 178,550 | -0.44(-2.53%) |
Mar 16, 2016 | 17.37 | 17.52 | 16.81 | 17.37 | 361,371 | -0.05(-0.29%) |
Mar 15, 2016 | 18.16 | 18.16 | 17.27 | 17.42 | 173,865 | -0.90(-4.91%) |
Mar 14, 2016 | 18.73 | 19.15 | 18.09 | 18.32 | 252,623 | -0.55(-2.91%) |
Mar 11, 2016 | 18.06 | 18.92 | 17.53 | 18.87 | 286,047 | +1.08(+6.07%) |
Mar 10, 2016 | 17.47 | 17.90 | 16.91 | 17.79 | 1,408,565 | +0.39(+2.24%) |
Mar 09, 2016 | 16.87 | 17.48 | 16.87 | 17.40 | 264,241 | +0.55(+3.26%) |
Mar 08, 2016 | 17.40 | 17.70 | 16.74 | 16.85 | 259,060 | -0.65(-3.71%) |
Mar 07, 2016 | 16.67 | 17.68 | 16.67 | 17.50 | 284,708 | +0.75(+4.48%) |
Mar 04, 2016 | 15.83 | 16.50 | 15.79 | 16.75 | 266,581 | +0.85(+5.35%) |
Mar 03, 2016 | 15.22 | 15.94 | 15.22 | 15.90 | 282,244 | +0.61(+3.99%) |
Mar 02, 2016 | 16.30 | 16.30 | 14.85 | 15.29 | 320,660 | -1.01(-6.20%) |