Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.70 | 14.98 | 14.45 | 14.58 | 990,577 | +0.00(+0.00%) |
May 27, 2016 | 14.40 | 14.58 | 14.58 | 14.58 | 571,433 | +0.14(+0.99%) |
May 26, 2016 | 14.68 | 14.71 | 14.17 | 14.44 | 445,430 | -0.11(-0.72%) |
May 25, 2016 | 14.33 | 14.74 | 14.21 | 14.55 | 691,806 | +0.29(+2.01%) |
May 24, 2016 | 14.05 | 14.38 | 13.92 | 14.26 | 833,482 | +0.28(+1.98%) |
May 23, 2016 | 13.50 | 14.45 | 13.41 | 13.98 | 912,110 | +0.53(+3.91%) |
May 20, 2016 | 13.30 | 13.59 | 13.18 | 13.46 | 767,523 | +0.19(+1.44%) |
May 19, 2016 | 13.27 | 13.29 | 12.72 | 13.26 | 1,025,198 | +0.06(+0.43%) |
May 18, 2016 | 13.13 | 13.74 | 13.12 | 13.21 | 1,173,624 | +0.09(+0.66%) |
May 17, 2016 | 13.88 | 13.95 | 13.05 | 13.12 | 1,416,396 | -0.90(-6.41%) |
May 16, 2016 | 13.94 | 14.38 | 13.83 | 14.02 | 783,921 | +0.20(+1.45%) |
May 13, 2016 | 13.93 | 14.29 | 13.73 | 13.82 | 598,128 | -0.22(-1.57%) |
May 12, 2016 | 14.62 | 14.89 | 13.86 | 14.04 | 983,911 | -0.39(-2.72%) |
May 11, 2016 | 14.40 | 14.65 | 14.16 | 14.43 | 549,003 | +0.04(+0.27%) |
May 10, 2016 | 14.09 | 14.48 | 13.94 | 14.39 | 583,280 | +0.40(+2.87%) |
May 09, 2016 | 14.18 | 14.28 | 13.77 | 13.99 | 640,443 | -0.22(-1.55%) |
May 06, 2016 | 13.97 | 14.31 | 13.88 | 14.21 | 786,424 | +0.16(+1.16%) |
May 05, 2016 | 14.33 | 14.36 | 13.95 | 14.05 | 815,841 | -0.13(-0.94%) |
May 04, 2016 | 14.57 | 15.05 | 13.98 | 14.18 | 1,048,180 | -0.44(-3.01%) |
May 03, 2016 | 14.87 | 15.05 | 14.12 | 14.62 | 1,145,266 | -0.43(-2.86%) |
May 02, 2016 | 15.23 | 15.26 | 14.57 | 15.05 | 1,993,017 | -0.14(-0.94%) |
Apr 29, 2016 | 15.16 | 16.05 | 15.01 | 15.20 | 1,835,846 | +0.25(+1.66%) |
Apr 28, 2016 | 14.02 | 15.30 | 13.72 | 14.95 | 2,608,739 | +0.89(+6.33%) |
Apr 27, 2016 | 14.28 | 14.68 | 13.93 | 14.06 | 1,699,843 | -0.10(-0.68%) |
Apr 26, 2016 | 13.65 | 14.21 | 13.52 | 14.15 | 868,132 | +0.59(+4.37%) |
Apr 25, 2016 | 14.08 | 14.08 | 13.38 | 13.56 | 1,118,435 | -0.60(-4.25%) |
Apr 22, 2016 | 13.72 | 14.24 | 13.61 | 14.16 | 1,014,246 | +0.48(+3.49%) |
Apr 21, 2016 | 13.57 | 14.10 | 13.50 | 13.69 | 1,048,159 | +0.25(+1.85%) |
Apr 20, 2016 | 13.72 | 13.85 | 13.34 | 13.44 | 1,185,585 | -0.33(-2.43%) |
Apr 19, 2016 | 13.70 | 14.17 | 13.59 | 13.77 | 1,023,662 | +0.19(+1.41%) |
Apr 18, 2016 | 13.80 | 13.87 | 13.45 | 13.58 | 898,730 | -0.42(-3.01%) |
Apr 15, 2016 | 13.26 | 14.12 | 13.11 | 14.00 | 1,207,734 | +0.66(+4.95%) |
Apr 14, 2016 | 13.58 | 13.58 | 13.14 | 13.34 | 751,501 | -0.14(-1.06%) |
Apr 13, 2016 | 13.21 | 13.53 | 13.07 | 13.48 | 1,179,425 | +0.43(+3.30%) |
Apr 12, 2016 | 12.81 | 13.22 | 12.55 | 13.05 | 896,495 | +0.33(+2.63%) |
Apr 11, 2016 | 12.72 | 13.01 | 12.47 | 12.72 | 634,114 | +0.06(+0.45%) |
Apr 08, 2016 | 12.37 | 12.87 | 12.37 | 12.66 | 923,428 | +0.53(+4.33%) |
Apr 07, 2016 | 12.49 | 12.66 | 11.97 | 12.14 | 1,253,654 | -0.46(-3.64%) |
Apr 06, 2016 | 11.94 | 12.62 | 11.89 | 12.60 | 1,172,981 | +0.19(+1.54%) |
Apr 05, 2016 | 12.91 | 13.01 | 12.40 | 12.40 | 1,083,590 | -0.69(-5.26%) |
Apr 04, 2016 | 13.06 | 13.32 | 12.88 | 13.09 | 1,140,673 | +0.01(+0.07%) |
Apr 01, 2016 | 13.06 | 13.10 | 12.87 | 13.08 | 1,022,516 | -0.16(-1.23%) |
Mar 31, 2016 | 12.96 | 13.37 | 12.85 | 13.25 | 2,335,864 | +0.26(+1.99%) |
Mar 30, 2016 | 13.47 | 13.86 | 12.74 | 12.99 | 1,611,135 | -0.38(-2.86%) |
Mar 29, 2016 | 12.42 | 13.38 | 12.35 | 13.37 | 2,539,632 | +0.96(+7.70%) |
Mar 28, 2016 | 12.58 | 12.60 | 12.01 | 12.41 | 1,937,439 | -0.12(-0.99%) |
Mar 24, 2016 | 11.81 | 12.54 | 12.54 | 12.54 | 1,427,523 | +0.66(+5.60%) |
Mar 23, 2016 | 12.27 | 12.27 | 11.86 | 11.87 | 1,476,685 | -0.32(-2.65%) |
Mar 22, 2016 | 12.20 | 12.34 | 12.08 | 12.20 | 1,223,812 | -0.11(-0.93%) |
Mar 21, 2016 | 11.95 | 12.82 | 11.95 | 12.31 | 1,835,815 | +0.33(+2.77%) |
Mar 18, 2016 | 12.27 | 12.40 | 11.75 | 11.98 | 2,187,199 | -0.22(-1.79%) |
Mar 17, 2016 | 11.67 | 12.48 | 11.44 | 12.20 | 1,959,953 | +0.52(+4.47%) |
Mar 16, 2016 | 10.98 | 11.77 | 10.86 | 11.67 | 1,656,175 | +0.69(+6.31%) |
Mar 15, 2016 | 11.76 | 11.76 | 10.95 | 10.98 | 916,642 | -0.89(-7.51%) |
Mar 14, 2016 | 11.77 | 12.04 | 11.66 | 11.87 | 1,240,040 | -0.03(-0.24%) |
Mar 11, 2016 | 11.40 | 11.91 | 11.29 | 11.90 | 1,218,072 | +0.72(+6.45%) |
Mar 10, 2016 | 11.41 | 11.55 | 11.07 | 11.18 | 1,942,261 | -0.24(-2.08%) |
Mar 09, 2016 | 11.09 | 11.60 | 11.02 | 11.42 | 1,213,579 | +0.42(+3.80%) |
Mar 08, 2016 | 11.47 | 11.55 | 10.98 | 11.00 | 2,119,823 | -0.64(-5.46%) |
Mar 07, 2016 | 10.78 | 11.80 | 10.66 | 11.64 | 2,488,757 | +0.81(+7.45%) |
Mar 04, 2016 | 10.29 | 10.99 | 10.23 | 10.83 | 2,041,349 | +0.60(+5.84%) |
Mar 03, 2016 | 9.804 | 10.31 | 9.729 | 10.23 | 1,385,481 | +0.43(+4.36%) |
Mar 02, 2016 | 9.691 | 9.947 | 9.624 | 9.804 | 1,300,292 | +0.09(+0.98%) |