Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.95 | 14.45 | 13.85 | 14.15 | 72,035 | +0.00(+0.00%) |
May 27, 2016 | 15.50 | 14.15 | 14.15 | 14.15 | 79,280 | -0.95(-6.29%) |
May 26, 2016 | 14.85 | 15.75 | 14.50 | 15.10 | 53,710 | +0.45(+3.07%) |
May 25, 2016 | 14.25 | 14.70 | 13.90 | 14.65 | 42,699 | +0.65(+4.64%) |
May 24, 2016 | 13.75 | 14.15 | 13.20 | 14.00 | 56,926 | +0.35(+2.56%) |
May 23, 2016 | 14.25 | 15.40 | 13.40 | 13.65 | 58,129 | -0.60(-4.21%) |
May 20, 2016 | 13.60 | 15.20 | 13.25 | 14.25 | 49,901 | +0.75(+5.56%) |
May 19, 2016 | 14.60 | 14.85 | 13.00 | 13.50 | 65,540 | -1.30(-8.78%) |
May 18, 2016 | 14.65 | 16.20 | 14.60 | 14.80 | 83,103 | +0.20(+1.37%) |
May 17, 2016 | 14.30 | 16.00 | 14.22 | 14.60 | 72,624 | +0.30(+2.10%) |
May 16, 2016 | 13.50 | 14.35 | 13.00 | 14.30 | 35,798 | +0.75(+5.54%) |
May 13, 2016 | 12.75 | 13.75 | 12.75 | 13.55 | 58,479 | +0.55(+4.23%) |
May 12, 2016 | 14.50 | 14.85 | 12.90 | 13.00 | 39,637 | -1.40(-9.72%) |
May 11, 2016 | 15.60 | 16.15 | 13.90 | 14.40 | 98,358 | -1.15(-7.40%) |
May 10, 2016 | 16.05 | 16.20 | 14.75 | 15.55 | 82,970 | -0.75(-4.60%) |
May 09, 2016 | 16.60 | 16.85 | 16.10 | 16.30 | 32,419 | -0.20(-1.21%) |
May 06, 2016 | 16.45 | 19.45 | 16.45 | 16.50 | 76,000 | +0.05(+0.30%) |
May 05, 2016 | 19.55 | 19.90 | 16.00 | 16.45 | 93,409 | -3.45(-17.34%) |
May 04, 2016 | 20.00 | 20.80 | 18.80 | 19.90 | 86,275 | -0.10(-0.50%) |
May 03, 2016 | 21.00 | 21.05 | 20.00 | 20.00 | 54,629 | -1.45(-6.76%) |
May 02, 2016 | 20.90 | 21.50 | 20.55 | 21.45 | 46,724 | +0.55(+2.63%) |
Apr 29, 2016 | 21.30 | 22.50 | 20.55 | 20.90 | 44,061 | -0.50(-2.34%) |
Apr 28, 2016 | 21.35 | 21.85 | 20.60 | 21.40 | 42,484 | -0.60(-2.73%) |
Apr 27, 2016 | 22.50 | 22.50 | 20.50 | 22.00 | 79,416 | -0.50(-2.22%) |
Apr 26, 2016 | 20.50 | 22.70 | 20.50 | 22.50 | 160,861 | +2.40(+11.94%) |
Apr 25, 2016 | 20.15 | 20.50 | 19.95 | 20.10 | 17,597 | -0.40(-1.95%) |
Apr 22, 2016 | 20.25 | 21.00 | 20.00 | 20.50 | 34,059 | -0.50(-2.38%) |
Apr 21, 2016 | 21.50 | 21.50 | 20.00 | 21.00 | 73,405 | +0.40(+1.94%) |
Apr 20, 2016 | 21.60 | 21.60 | 19.30 | 20.60 | 93,241 | -0.55(-2.60%) |
Apr 19, 2016 | 21.00 | 21.65 | 19.95 | 21.15 | 51,752 | +0.00(+0.00%) |
Apr 18, 2016 | 20.50 | 21.30 | 19.40 | 21.15 | 59,310 | +0.90(+4.44%) |
Apr 15, 2016 | 19.65 | 20.85 | 19.15 | 20.25 | 56,550 | +0.40(+2.02%) |
Apr 14, 2016 | 19.80 | 20.30 | 18.85 | 19.85 | 49,849 | +0.05(+0.25%) |
Apr 13, 2016 | 18.75 | 20.85 | 17.85 | 19.80 | 116,050 | +1.15(+6.17%) |
Apr 12, 2016 | 15.95 | 18.75 | 15.35 | 18.65 | 120,426 | +3.10(+19.94%) |
Apr 11, 2016 | 15.85 | 16.40 | 15.05 | 15.55 | 34,398 | -0.15(-0.96%) |
Apr 08, 2016 | 16.20 | 16.20 | 14.95 | 15.70 | 43,957 | -0.15(-0.95%) |
Apr 07, 2016 | 16.00 | 16.50 | 15.25 | 15.85 | 58,644 | -0.50(-3.06%) |
Apr 06, 2016 | 15.45 | 16.85 | 14.75 | 16.35 | 81,723 | +0.90(+5.83%) |
Apr 05, 2016 | 16.05 | 16.80 | 15.30 | 15.45 | 31,150 | -0.75(-4.63%) |
Apr 04, 2016 | 15.75 | 17.30 | 15.75 | 16.20 | 91,263 | -0.10(-0.61%) |
Apr 01, 2016 | 13.10 | 17.00 | 13.10 | 16.30 | 222,455 | +3.05(+23.02%) |
Mar 31, 2016 | 12.15 | 14.17 | 12.10 | 13.25 | 130,149 | +1.10(+9.05%) |
Mar 30, 2016 | 12.50 | 13.10 | 12.10 | 12.15 | 51,777 | -0.35(-2.80%) |
Mar 29, 2016 | 11.85 | 12.50 | 11.45 | 12.50 | 22,297 | +0.75(+6.38%) |
Mar 28, 2016 | 12.00 | 12.50 | 11.45 | 11.75 | 20,135 | -0.15(-1.26%) |
Mar 24, 2016 | 11.70 | 11.90 | 11.90 | 11.90 | 27,700 | +0.10(+0.85%) |
Mar 23, 2016 | 12.45 | 12.50 | 11.55 | 11.80 | 37,097 | -0.50(-4.07%) |
Mar 22, 2016 | 12.50 | 12.50 | 11.80 | 12.30 | 24,322 | -0.30(-2.38%) |
Mar 21, 2016 | 12.70 | 12.70 | 11.55 | 12.60 | 42,445 | -0.10(-0.79%) |
Mar 18, 2016 | 12.10 | 12.75 | 11.80 | 12.70 | 36,938 | +0.90(+7.63%) |
Mar 17, 2016 | 11.95 | 12.00 | 10.25 | 11.80 | 65,926 | +0.35(+3.06%) |
Mar 16, 2016 | 10.65 | 12.10 | 10.65 | 11.45 | 37,353 | +0.05(+0.44%) |
Mar 15, 2016 | 12.15 | 12.45 | 11.26 | 11.40 | 45,655 | -0.75(-6.17%) |
Mar 14, 2016 | 12.20 | 12.45 | 11.55 | 12.15 | 21,031 | -0.30(-2.41%) |
Mar 11, 2016 | 11.85 | 12.45 | 10.75 | 12.45 | 56,767 | +0.65(+5.51%) |
Mar 10, 2016 | 12.55 | 12.85 | 11.30 | 11.80 | 51,168 | -0.75(-5.98%) |
Mar 09, 2016 | 12.55 | 13.85 | 12.50 | 12.55 | 50,732 | +0.10(+0.80%) |
Mar 08, 2016 | 13.85 | 14.00 | 12.00 | 12.45 | 53,215 | -1.25(-9.12%) |
Mar 07, 2016 | 13.75 | 14.40 | 13.40 | 13.70 | 65,052 | +0.65(+4.98%) |
Mar 04, 2016 | 11.80 | 14.05 | 11.60 | 13.05 | 185,912 | +1.10(+9.21%) |
Mar 03, 2016 | 10.25 | 13.49 | 10.15 | 11.95 | 307,966 | +3.15(+35.80%) |
Mar 02, 2016 | 8.450 | 9.050 | 8.200 | 8.800 | 62,314 | +0.35(+4.14%) |