Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.75 | 13.75 | 13.55 | 13.55 | 496,000 | -0.26(-1.87%) |
May 27, 2016 | 13.81 | 13.81 | 13.81 | 0 | -0.20(-1.45%) | |
May 26, 2016 | 14.21 | 14.21 | 13.99 | 14.02 | 806,399 | +0.47(+3.45%) |
May 24, 2016 | 13.55 | 13.55 | 13.55 | 60,144 | +0.35(+2.65%) | |
May 23, 2016 | 13.44 | 13.46 | 13.20 | 13.20 | 185,374 | -0.24(-1.77%) |
May 20, 2016 | 13.44 | 13.44 | 13.44 | 13.44 | 96 | -0.20(-1.48%) |
May 19, 2016 | 13.61 | 13.64 | 13.61 | 13.64 | 150,086 | -0.01(-0.11%) |
May 18, 2016 | 13.85 | 13.85 | 13.65 | 13.65 | 239,228 | -0.59(-4.15%) |
May 17, 2016 | 13.91 | 14.25 | 13.91 | 14.25 | 185,902 | +0.90(+6.76%) |
May 13, 2016 | 13.35 | 13.35 | 13.35 | 0 | -0.44(-3.23%) | |
May 11, 2016 | 13.79 | 13.79 | 13.79 | 220,097 | +0.19(+1.42%) | |
May 10, 2016 | 13.51 | 13.60 | 13.51 | 13.60 | 221,000 | +0.44(+3.36%) |
May 09, 2016 | 13.75 | 13.75 | 13.04 | 13.15 | 614,100 | -1.00(-7.03%) |
May 06, 2016 | 13.81 | 14.15 | 13.81 | 14.15 | 110,400 | +0.26(+1.85%) |
May 05, 2016 | 13.98 | 14.12 | 13.89 | 13.89 | 295,483 | -0.04(-0.27%) |
May 04, 2016 | 13.93 | 13.93 | 13.93 | 13.93 | 100 | -0.79(-5.37%) |
May 03, 2016 | 14.84 | 14.84 | 14.72 | 14.72 | 392,900 | -1.13(-7.16%) |
Apr 28, 2016 | 15.86 | 15.86 | 15.86 | 0 | +0.53(+3.44%) | |
Apr 27, 2016 | 14.99 | 15.33 | 14.99 | 15.33 | 1,272,445 | +0.09(+0.58%) |
Apr 25, 2016 | 15.24 | 15.24 | 15.24 | 150,071 | -0.83(-5.15%) | |
Apr 22, 2016 | 16.06 | 16.07 | 16.06 | 16.07 | 640,000 | +0.18(+1.11%) |
Apr 21, 2016 | 15.85 | 16.10 | 15.83 | 15.89 | 115,811 | -0.63(-3.81%) |
Apr 20, 2016 | 16.20 | 16.52 | 16.20 | 16.52 | 306,687 | +1.24(+8.12%) |
Apr 19, 2016 | 15.00 | 15.28 | 15.00 | 15.28 | 307,012 | +0.53(+3.59%) |
Apr 18, 2016 | 14.75 | 14.75 | 14.75 | 14.75 | 430,000 | +0.45(+3.15%) |
Apr 15, 2016 | 14.30 | 14.30 | 14.30 | 14.30 | 25,250 | +0.10(+0.70%) |
Apr 14, 2016 | 14.20 | 14.20 | 14.20 | 14.20 | 416,300 | -0.12(-0.87%) |
Apr 13, 2016 | 14.18 | 14.32 | 14.18 | 14.32 | 421,320 | +1.07(+8.10%) |
Apr 12, 2016 | 13.25 | 13.25 | 13.25 | 13.25 | 540,048 | +0.38(+2.92%) |
Apr 11, 2016 | 12.88 | 12.88 | 12.88 | 12.88 | 588,056 | +0.47(+3.76%) |
Apr 08, 2016 | 12.50 | 12.51 | 12.41 | 12.41 | 860,016 | +0.38(+3.19%) |
Apr 07, 2016 | 11.90 | 12.03 | 11.75 | 12.03 | 227,317 | +0.21(+1.75%) |
Apr 06, 2016 | 12.03 | 12.03 | 11.77 | 11.82 | 531,200 | -0.25(-2.11%) |
Apr 05, 2016 | 11.95 | 12.16 | 11.88 | 12.07 | 396,646 | -0.33(-2.66%) |
Apr 04, 2016 | 12.79 | 12.79 | 12.40 | 12.40 | 265,101 | -0.41(-3.20%) |
Apr 01, 2016 | 12.65 | 12.81 | 12.59 | 12.81 | 275,043 | -0.30(-2.29%) |
Mar 31, 2016 | 13.03 | 13.12 | 13.03 | 13.12 | 140,000 | -0.09(-0.68%) |
Mar 30, 2016 | 13.01 | 13.36 | 13.01 | 13.21 | 1,065,208 | +0.81(+6.55%) |
Mar 29, 2016 | 12.58 | 12.58 | 12.39 | 12.39 | 428,535 | -0.55(-4.23%) |
Mar 28, 2016 | 12.75 | 12.94 | 12.75 | 12.94 | 700 | +0.40(+3.20%) |
Mar 24, 2016 | 12.54 | 12.54 | 12.54 | 0 | -0.27(-2.11%) | |
Mar 23, 2016 | 13.22 | 13.22 | 12.81 | 12.81 | 268,700 | -0.36(-2.73%) |
Mar 22, 2016 | 13.17 | 13.17 | 13.17 | 13.17 | 203,300 | -0.34(-2.52%) |
Mar 21, 2016 | 13.76 | 13.76 | 13.51 | 13.51 | 297,652 | +0.03(+0.26%) |
Mar 18, 2016 | 13.89 | 13.89 | 13.48 | 13.48 | 139,600 | -0.11(-0.82%) |
Mar 17, 2016 | 13.40 | 13.59 | 13.40 | 13.59 | 420,000 | +0.68(+5.23%) |
Mar 16, 2016 | 12.50 | 12.93 | 12.37 | 12.91 | 669,122 | +0.24(+1.91%) |
Mar 15, 2016 | 12.46 | 12.67 | 12.46 | 12.67 | 1,025,100 | -0.78(-5.82%) |
Mar 14, 2016 | 13.48 | 13.48 | 13.30 | 13.45 | 2,026,200 | -0.11(-0.83%) |
Mar 11, 2016 | 13.27 | 13.56 | 13.27 | 13.56 | 1,029,730 | +0.41(+3.12%) |
Mar 10, 2016 | 13.07 | 13.25 | 13.00 | 13.15 | 1,838,495 | -0.07(-0.49%) |
Mar 09, 2016 | 13.26 | 13.60 | 13.22 | 13.22 | 2,724 | -0.18(-1.34%) |
Mar 08, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 4,290 | -1.25(-8.53%) |
Mar 07, 2016 | 14.33 | 14.65 | 14.33 | 14.65 | 430 | +0.45(+3.17%) |
Mar 04, 2016 | 13.26 | 13.80 | 13.26 | 14.20 | 121,470 | +1.38(+10.74%) |
Mar 03, 2016 | 12.87 | 12.87 | 12.82 | 12.82 | 308,100 | +0.49(+3.99%) |
Mar 02, 2016 | 12.19 | 12.33 | 12.19 | 12.33 | 530,100 | +0.63(+5.38%) |