Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.50 | 14.90 | 14.33 | 14.83 | 97,995 | +0.32(+2.20%) |
May 27, 2016 | 14.45 | 14.51 | 14.51 | 14.51 | 32,413 | -0.01(-0.04%) |
May 26, 2016 | 14.38 | 14.68 | 14.29 | 14.52 | 56,707 | +0.25(+1.73%) |
May 25, 2016 | 14.67 | 14.67 | 14.14 | 14.27 | 59,435 | -0.34(-2.32%) |
May 24, 2016 | 14.34 | 14.95 | 13.90 | 14.61 | 73,036 | +0.28(+1.95%) |
May 23, 2016 | 14.05 | 14.45 | 14.00 | 14.33 | 61,361 | +0.30(+2.13%) |
May 20, 2016 | 13.77 | 14.16 | 13.74 | 14.03 | 49,852 | +0.38(+2.82%) |
May 19, 2016 | 14.14 | 14.14 | 13.31 | 13.64 | 83,624 | -0.68(-4.73%) |
May 18, 2016 | 14.48 | 14.58 | 14.20 | 14.32 | 86,595 | -0.18(-1.21%) |
May 17, 2016 | 14.55 | 14.72 | 14.42 | 14.50 | 120,738 | -0.05(-0.34%) |
May 16, 2016 | 14.54 | 14.83 | 13.74 | 14.55 | 53,528 | +0.10(+0.67%) |
May 13, 2016 | 14.84 | 15.20 | 14.13 | 14.45 | 67,269 | -0.55(-3.68%) |
May 12, 2016 | 15.08 | 15.09 | 13.72 | 15.00 | 122,422 | -0.02(-0.13%) |
May 11, 2016 | 14.58 | 15.17 | 13.90 | 15.02 | 127,359 | +0.37(+2.53%) |
May 10, 2016 | 14.54 | 14.79 | 14.26 | 14.65 | 77,572 | -0.14(-0.97%) |
May 09, 2016 | 14.79 | 15.07 | 14.25 | 14.79 | 71,989 | +0.03(+0.22%) |
May 06, 2016 | 14.74 | 15.05 | 14.44 | 14.76 | 77,286 | -0.06(-0.39%) |
May 05, 2016 | 14.43 | 16.00 | 14.31 | 14.82 | 341,133 | +0.91(+6.54%) |
May 04, 2016 | 13.71 | 14.18 | 13.62 | 13.91 | 102,280 | +0.14(+1.04%) |
May 03, 2016 | 14.29 | 14.31 | 13.65 | 13.77 | 92,903 | -0.68(-4.73%) |
May 02, 2016 | 13.98 | 14.65 | 13.90 | 14.45 | 95,562 | +0.44(+3.11%) |
Apr 29, 2016 | 13.82 | 14.09 | 13.65 | 14.01 | 96,240 | +0.23(+1.65%) |
Apr 28, 2016 | 13.65 | 13.87 | 13.65 | 13.78 | 66,433 | +0.03(+0.19%) |
Apr 27, 2016 | 13.80 | 13.82 | 13.64 | 13.76 | 54,737 | +0.10(+0.71%) |
Apr 26, 2016 | 13.62 | 13.78 | 13.38 | 13.66 | 69,539 | +0.04(+0.29%) |
Apr 25, 2016 | 13.65 | 13.84 | 13.41 | 13.62 | 154,350 | -0.12(-0.85%) |
Apr 22, 2016 | 12.78 | 13.88 | 12.69 | 13.74 | 149,277 | +0.94(+7.37%) |
Apr 21, 2016 | 12.15 | 12.91 | 11.97 | 12.80 | 135,657 | +1.03(+8.73%) |
Apr 20, 2016 | 11.63 | 11.93 | 11.54 | 11.77 | 58,663 | +0.10(+0.89%) |
Apr 19, 2016 | 11.71 | 11.71 | 11.39 | 11.67 | 30,715 | +0.06(+0.50%) |
Apr 18, 2016 | 11.67 | 11.72 | 11.31 | 11.61 | 68,074 | -0.14(-1.16%) |
Apr 15, 2016 | 11.95 | 11.96 | 11.70 | 11.74 | 28,074 | -0.29(-2.38%) |
Apr 14, 2016 | 12.21 | 12.31 | 11.94 | 12.03 | 42,171 | -0.16(-1.33%) |
Apr 13, 2016 | 11.87 | 12.32 | 11.78 | 12.19 | 54,145 | +0.36(+3.08%) |
Apr 12, 2016 | 11.52 | 11.90 | 11.52 | 11.83 | 44,971 | +0.29(+2.54%) |
Apr 11, 2016 | 11.27 | 11.78 | 11.25 | 11.54 | 126,899 | +0.32(+2.84%) |
Apr 08, 2016 | 11.20 | 11.28 | 10.96 | 11.22 | 84,863 | +0.15(+1.35%) |
Apr 07, 2016 | 11.36 | 11.39 | 10.99 | 11.07 | 51,826 | -0.40(-3.46%) |
Apr 06, 2016 | 11.41 | 11.51 | 11.21 | 11.46 | 62,171 | +0.06(+0.51%) |
Apr 05, 2016 | 11.52 | 11.60 | 11.28 | 11.41 | 97,892 | -0.27(-2.34%) |
Apr 04, 2016 | 12.12 | 12.16 | 11.55 | 11.68 | 99,321 | -0.53(-4.32%) |
Apr 01, 2016 | 11.51 | 12.20 | 11.51 | 12.20 | 103,529 | +0.50(+4.28%) |
Mar 31, 2016 | 11.51 | 11.72 | 10.95 | 11.70 | 248,586 | +0.64(+5.76%) |
Mar 30, 2016 | 11.69 | 11.69 | 11.02 | 11.07 | 177,742 | -0.59(-5.02%) |
Mar 29, 2016 | 11.07 | 11.83 | 11.00 | 11.65 | 147,315 | +0.55(+4.98%) |
Mar 28, 2016 | 11.26 | 11.34 | 10.95 | 11.10 | 145,738 | -0.27(-2.35%) |
Mar 24, 2016 | 11.18 | 11.37 | 11.37 | 11.37 | 55,826 | +0.14(+1.22%) |
Mar 23, 2016 | 11.41 | 11.44 | 11.09 | 11.23 | 127,454 | -0.23(-2.04%) |
Mar 22, 2016 | 11.75 | 12.10 | 11.40 | 11.46 | 139,511 | -0.32(-2.70%) |
Mar 21, 2016 | 11.84 | 12.15 | 11.73 | 11.78 | 134,721 | -0.18(-1.47%) |
Mar 18, 2016 | 11.70 | 12.08 | 11.62 | 11.96 | 109,896 | +0.34(+2.97%) |
Mar 17, 2016 | 11.42 | 11.69 | 11.02 | 11.61 | 85,160 | +0.22(+1.94%) |
Mar 16, 2016 | 11.00 | 11.59 | 10.92 | 11.39 | 112,533 | +0.42(+3.79%) |
Mar 15, 2016 | 11.46 | 11.48 | 10.74 | 10.98 | 133,398 | -0.62(-5.33%) |
Mar 14, 2016 | 12.12 | 12.12 | 11.41 | 11.59 | 112,773 | -0.58(-4.78%) |
Mar 11, 2016 | 11.38 | 12.47 | 11.27 | 12.18 | 113,487 | +0.94(+8.32%) |
Mar 10, 2016 | 11.36 | 11.36 | 10.06 | 11.24 | 483,471 | -2.03(-15.31%) |
Mar 09, 2016 | 13.15 | 13.44 | 12.50 | 13.27 | 120,768 | +0.18(+1.34%) |
Mar 08, 2016 | 13.95 | 14.03 | 13.07 | 13.10 | 157,344 | -0.93(-6.62%) |
Mar 07, 2016 | 13.58 | 14.24 | 13.58 | 14.03 | 53,393 | +0.40(+2.96%) |
Mar 04, 2016 | 13.46 | 13.84 | 13.29 | 13.62 | 92,339 | +0.16(+1.21%) |
Mar 03, 2016 | 12.92 | 13.57 | 12.88 | 13.46 | 69,079 | +0.60(+4.64%) |
Mar 02, 2016 | 12.49 | 12.95 | 12.34 | 12.86 | 48,465 | +0.41(+3.28%) |