Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.36 | 14.82 | 14.23 | 14.32 | 373,436 | -0.01(-0.10%) |
May 27, 2016 | 14.45 | 14.34 | 14.34 | 14.34 | 227,431 | -0.11(-0.77%) |
May 26, 2016 | 14.90 | 15.05 | 14.42 | 14.45 | 266,435 | -0.34(-2.27%) |
May 25, 2016 | 14.46 | 14.87 | 14.38 | 14.79 | 510,251 | +0.47(+3.28%) |
May 24, 2016 | 13.83 | 14.46 | 13.75 | 14.32 | 450,529 | +0.50(+3.64%) |
May 23, 2016 | 13.64 | 13.92 | 13.55 | 13.81 | 339,628 | +0.11(+0.80%) |
May 20, 2016 | 13.67 | 13.76 | 13.37 | 13.70 | 202,202 | +0.18(+1.30%) |
May 19, 2016 | 13.96 | 14.14 | 13.44 | 13.53 | 296,619 | -0.55(-3.91%) |
May 18, 2016 | 13.82 | 14.24 | 13.82 | 14.08 | 480,644 | +0.12(+0.89%) |
May 17, 2016 | 13.56 | 14.56 | 13.56 | 13.95 | 317,558 | +0.37(+2.70%) |
May 16, 2016 | 13.48 | 13.86 | 13.48 | 13.59 | 305,616 | +0.19(+1.43%) |
May 13, 2016 | 13.73 | 13.89 | 13.30 | 13.40 | 454,406 | -0.40(-2.93%) |
May 12, 2016 | 13.96 | 14.16 | 13.59 | 13.80 | 405,893 | -0.04(-0.27%) |
May 11, 2016 | 14.22 | 14.32 | 13.77 | 13.84 | 258,220 | -0.38(-2.69%) |
May 10, 2016 | 13.68 | 14.44 | 13.68 | 14.22 | 442,881 | +0.70(+5.16%) |
May 09, 2016 | 14.04 | 14.04 | 13.50 | 13.52 | 370,578 | -0.65(-4.61%) |
May 06, 2016 | 13.73 | 14.20 | 13.63 | 14.17 | 374,422 | +0.39(+2.82%) |
May 05, 2016 | 14.17 | 14.25 | 13.59 | 13.78 | 519,786 | -0.23(-1.63%) |
May 04, 2016 | 14.88 | 14.97 | 13.94 | 14.01 | 539,675 | -0.89(-5.96%) |
May 03, 2016 | 14.64 | 15.03 | 14.42 | 14.90 | 702,147 | +0.02(+0.15%) |
May 02, 2016 | 14.79 | 15.30 | 14.42 | 14.88 | 743,305 | +0.02(+0.15%) |
Apr 29, 2016 | 14.43 | 15.21 | 14.27 | 14.86 | 800,496 | +0.76(+5.36%) |
Apr 28, 2016 | 13.95 | 14.54 | 13.88 | 14.10 | 724,243 | +0.33(+2.40%) |
Apr 27, 2016 | 13.57 | 13.86 | 12.67 | 13.77 | 450,122 | +0.30(+2.24%) |
Apr 26, 2016 | 12.98 | 13.53 | 12.87 | 13.47 | 521,304 | +0.64(+4.98%) |
Apr 25, 2016 | 13.21 | 13.32 | 12.79 | 12.83 | 351,243 | -0.47(-3.53%) |
Apr 22, 2016 | 13.24 | 13.45 | 13.15 | 13.30 | 396,130 | +0.02(+0.17%) |
Apr 21, 2016 | 13.16 | 13.46 | 12.98 | 13.28 | 456,894 | -0.12(-0.88%) |
Apr 20, 2016 | 13.39 | 13.62 | 13.15 | 13.40 | 216,206 | -0.02(-0.16%) |
Apr 19, 2016 | 13.62 | 13.81 | 13.30 | 13.42 | 327,806 | +0.02(+0.16%) |
Apr 18, 2016 | 13.35 | 13.54 | 13.03 | 13.40 | 186,936 | -0.11(-0.82%) |
Apr 15, 2016 | 13.04 | 13.81 | 12.98 | 13.51 | 447,924 | +0.37(+2.85%) |
Apr 14, 2016 | 13.42 | 13.42 | 13.04 | 13.13 | 235,582 | -0.28(-2.08%) |
Apr 13, 2016 | 13.13 | 13.43 | 13.00 | 13.41 | 518,814 | +0.38(+2.93%) |
Apr 12, 2016 | 12.93 | 13.18 | 12.68 | 13.03 | 299,267 | +0.18(+1.43%) |
Apr 11, 2016 | 12.95 | 13.49 | 12.83 | 12.84 | 358,891 | +0.08(+0.63%) |
Apr 08, 2016 | 12.62 | 13.17 | 12.57 | 12.76 | 223,347 | +0.36(+2.90%) |
Apr 07, 2016 | 12.54 | 12.74 | 12.28 | 12.40 | 186,074 | -0.26(-2.09%) |
Apr 06, 2016 | 12.47 | 12.75 | 12.28 | 12.67 | 246,281 | +0.27(+2.19%) |
Apr 05, 2016 | 12.45 | 12.73 | 12.32 | 12.40 | 221,497 | -0.21(-1.69%) |
Apr 04, 2016 | 12.96 | 13.18 | 12.59 | 12.61 | 308,487 | -0.29(-2.22%) |
Apr 01, 2016 | 12.67 | 13.02 | 12.38 | 12.90 | 350,425 | +0.02(+0.17%) |
Mar 31, 2016 | 12.97 | 13.23 | 12.73 | 12.87 | 358,192 | -0.15(-1.13%) |
Mar 30, 2016 | 13.09 | 13.32 | 12.93 | 13.02 | 614,008 | +0.07(+0.57%) |
Mar 29, 2016 | 12.58 | 12.96 | 12.25 | 12.95 | 552,611 | +0.26(+2.03%) |
Mar 28, 2016 | 12.87 | 13.01 | 12.54 | 12.69 | 332,633 | -0.07(-0.58%) |
Mar 24, 2016 | 12.48 | 12.76 | 12.76 | 12.76 | 569,729 | +0.16(+1.28%) |
Mar 23, 2016 | 13.12 | 13.15 | 12.59 | 12.60 | 323,133 | -0.57(-4.35%) |
Mar 22, 2016 | 13.03 | 13.29 | 13.01 | 13.17 | 418,976 | -0.02(-0.17%) |
Mar 21, 2016 | 13.23 | 13.33 | 12.81 | 13.20 | 569,876 | -0.05(-0.39%) |
Mar 18, 2016 | 12.76 | 13.29 | 12.76 | 13.25 | 834,900 | +0.59(+4.64%) |
Mar 17, 2016 | 12.48 | 13.00 | 12.43 | 12.66 | 563,759 | +0.23(+1.83%) |
Mar 16, 2016 | 11.72 | 12.53 | 11.72 | 12.43 | 681,185 | +0.71(+6.08%) |
Mar 15, 2016 | 11.74 | 11.82 | 11.36 | 11.72 | 405,874 | -0.14(-1.18%) |
Mar 14, 2016 | 11.49 | 12.02 | 11.33 | 11.86 | 452,150 | +0.29(+2.54%) |
Mar 11, 2016 | 11.66 | 12.28 | 11.52 | 11.57 | 389,981 | +0.02(+0.19%) |
Mar 10, 2016 | 11.65 | 11.74 | 11.20 | 11.54 | 474,967 | -0.09(-0.76%) |
Mar 09, 2016 | 11.46 | 11.68 | 11.13 | 11.63 | 366,598 | +0.35(+3.06%) |
Mar 08, 2016 | 11.79 | 11.79 | 11.27 | 11.29 | 659,890 | -0.70(-5.82%) |
Mar 07, 2016 | 11.33 | 12.00 | 11.07 | 11.99 | 738,908 | +0.68(+6.04%) |
Mar 04, 2016 | 11.20 | 11.35 | 10.95 | 11.30 | 709,582 | +0.21(+1.85%) |
Mar 03, 2016 | 10.82 | 11.15 | 10.70 | 11.10 | 773,438 | +0.28(+2.58%) |
Mar 02, 2016 | 10.19 | 10.88 | 9.980 | 10.82 | 486,833 | +0.57(+5.52%) |