Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.50 | 13.57 | 12.99 | 13.39 | 109,809 | -0.17(-1.25%) |
May 27, 2016 | 13.30 | 13.56 | 13.56 | 13.56 | 109,200 | +0.26(+1.95%) |
May 26, 2016 | 13.58 | 13.58 | 13.08 | 13.30 | 124,338 | -0.14(-1.04%) |
May 25, 2016 | 13.54 | 13.61 | 13.26 | 13.44 | 54,622 | -0.05(-0.37%) |
May 24, 2016 | 13.50 | 13.56 | 13.12 | 13.49 | 199,913 | -0.04(-0.30%) |
May 23, 2016 | 13.53 | 13.95 | 13.40 | 13.53 | 72,274 | -0.05(-0.37%) |
May 20, 2016 | 13.55 | 13.65 | 13.45 | 13.58 | 146,802 | +0.05(+0.37%) |
May 19, 2016 | 13.48 | 13.61 | 13.38 | 13.53 | 110,655 | -0.07(-0.51%) |
May 18, 2016 | 13.64 | 13.75 | 13.41 | 13.60 | 92,152 | -0.02(-0.15%) |
May 17, 2016 | 13.82 | 13.82 | 13.34 | 13.62 | 104,547 | -0.35(-2.51%) |
May 16, 2016 | 14.00 | 14.24 | 13.88 | 13.97 | 116,796 | -0.06(-0.43%) |
May 13, 2016 | 14.00 | 14.24 | 14.00 | 14.03 | 106,337 | -0.08(-0.57%) |
May 12, 2016 | 14.48 | 14.48 | 13.77 | 14.11 | 129,949 | -0.15(-1.05%) |
May 11, 2016 | 14.35 | 14.47 | 14.10 | 14.26 | 610,196 | -0.13(-0.90%) |
May 10, 2016 | 14.36 | 14.66 | 14.14 | 14.39 | 98,962 | +0.00(+0.00%) |
May 09, 2016 | 15.00 | 15.05 | 14.38 | 14.39 | 206,502 | -0.48(-3.23%) |
May 06, 2016 | 14.86 | 15.10 | 14.21 | 14.87 | 312,093 | +0.12(+0.81%) |
May 05, 2016 | 15.39 | 15.41 | 14.35 | 14.75 | 477,423 | -0.54(-3.53%) |
May 04, 2016 | 13.70 | 15.50 | 13.70 | 15.29 | 570,822 | +2.54(+19.92%) |
May 03, 2016 | 13.29 | 13.36 | 12.52 | 12.75 | 205,615 | -0.75(-5.56%) |
May 02, 2016 | 13.60 | 13.60 | 11.91 | 13.50 | 533,519 | -0.11(-0.81%) |
Apr 29, 2016 | 13.95 | 14.23 | 13.45 | 13.61 | 382,265 | -0.34(-2.44%) |
Apr 28, 2016 | 14.14 | 14.33 | 13.78 | 13.95 | 102,813 | -0.14(-0.99%) |
Apr 27, 2016 | 14.18 | 14.44 | 13.90 | 14.09 | 88,536 | +0.02(+0.14%) |
Apr 26, 2016 | 13.97 | 14.21 | 13.87 | 14.07 | 74,223 | +0.07(+0.50%) |
Apr 25, 2016 | 13.95 | 14.08 | 13.90 | 14.00 | 26,525 | +0.01(+0.07%) |
Apr 22, 2016 | 13.94 | 14.09 | 13.82 | 13.99 | 30,923 | +0.01(+0.07%) |
Apr 21, 2016 | 13.97 | 14.03 | 13.94 | 13.98 | 23,940 | +0.01(+0.07%) |
Apr 20, 2016 | 13.94 | 14.15 | 13.91 | 13.97 | 26,711 | -0.03(-0.21%) |
Apr 19, 2016 | 13.99 | 14.15 | 13.71 | 14.00 | 231,491 | -0.01(-0.07%) |
Apr 18, 2016 | 13.92 | 14.07 | 13.91 | 14.01 | 125,952 | +0.00(+0.00%) |
Apr 15, 2016 | 13.99 | 14.06 | 13.88 | 14.01 | 91,069 | +0.01(+0.07%) |
Apr 14, 2016 | 14.03 | 14.06 | 13.71 | 14.00 | 102,630 | +0.00(+0.00%) |
Apr 13, 2016 | 13.86 | 14.33 | 13.86 | 14.00 | 77,595 | +0.30(+2.19%) |
Apr 12, 2016 | 13.57 | 13.85 | 13.51 | 13.70 | 24,066 | +0.06(+0.44%) |
Apr 11, 2016 | 13.77 | 14.00 | 13.58 | 13.64 | 29,098 | -0.11(-0.80%) |
Apr 08, 2016 | 13.74 | 13.88 | 13.59 | 13.75 | 48,817 | -0.01(-0.07%) |
Apr 07, 2016 | 13.44 | 13.95 | 13.43 | 13.76 | 77,258 | +0.09(+0.66%) |
Apr 06, 2016 | 13.12 | 13.80 | 13.12 | 13.67 | 34,921 | +0.59(+4.51%) |
Apr 05, 2016 | 13.42 | 13.42 | 12.97 | 13.08 | 46,692 | -0.05(-0.38%) |
Apr 04, 2016 | 13.21 | 13.51 | 12.92 | 13.13 | 153,417 | -0.02(-0.15%) |
Apr 01, 2016 | 13.16 | 13.50 | 12.93 | 13.15 | 86,882 | -0.18(-1.35%) |
Mar 31, 2016 | 13.49 | 13.82 | 13.01 | 13.33 | 212,815 | -0.20(-1.48%) |
Mar 30, 2016 | 13.36 | 13.72 | 13.36 | 13.53 | 25,390 | +0.17(+1.27%) |
Mar 29, 2016 | 13.09 | 13.47 | 12.81 | 13.36 | 103,129 | +0.16(+1.21%) |
Mar 28, 2016 | 13.50 | 13.50 | 13.19 | 13.20 | 84,911 | -0.17(-1.27%) |
Mar 24, 2016 | 13.15 | 13.37 | 13.37 | 13.37 | 259,100 | +0.09(+0.68%) |
Mar 23, 2016 | 13.72 | 13.85 | 12.87 | 13.28 | 161,779 | -0.58(-4.18%) |
Mar 22, 2016 | 13.74 | 14.00 | 13.74 | 13.86 | 41,201 | -0.05(-0.36%) |
Mar 21, 2016 | 13.60 | 14.00 | 13.55 | 13.91 | 86,210 | +0.23(+1.68%) |
Mar 18, 2016 | 14.00 | 14.06 | 13.66 | 13.68 | 117,180 | -0.32(-2.29%) |
Mar 17, 2016 | 13.66 | 14.58 | 13.64 | 14.00 | 216,104 | +0.30(+2.19%) |
Mar 16, 2016 | 13.22 | 13.75 | 13.19 | 13.70 | 58,867 | +0.49(+3.71%) |
Mar 15, 2016 | 13.32 | 13.54 | 13.03 | 13.21 | 78,655 | -0.16(-1.20%) |
Mar 14, 2016 | 13.05 | 13.50 | 12.82 | 13.37 | 130,321 | +0.11(+0.83%) |
Mar 11, 2016 | 12.63 | 13.28 | 12.63 | 13.26 | 105,614 | +0.56(+4.41%) |
Mar 10, 2016 | 12.81 | 13.07 | 12.55 | 12.70 | 157,998 | -0.18(-1.40%) |
Mar 09, 2016 | 13.12 | 13.13 | 12.56 | 12.88 | 36,623 | -0.30(-2.28%) |
Mar 08, 2016 | 13.54 | 13.64 | 13.08 | 13.18 | 146,045 | -0.35(-2.59%) |
Mar 07, 2016 | 13.01 | 13.80 | 13.01 | 13.53 | 207,255 | +0.37(+2.81%) |
Mar 04, 2016 | 12.30 | 12.77 | 12.20 | 13.16 | 179,707 | +0.84(+6.82%) |
Mar 03, 2016 | 11.81 | 12.36 | 11.72 | 12.32 | 111,355 | +0.56(+4.76%) |
Mar 02, 2016 | 11.76 | 12.20 | 11.61 | 11.76 | 135,699 | -0.24(-2.00%) |