Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.59 | 16.85 | 16.46 | 16.54 | 1,847,033 | +0.03(+0.18%) |
May 27, 2016 | 16.37 | 16.51 | 16.51 | 16.51 | 1,425,642 | -0.02(-0.09%) |
May 26, 2016 | 16.80 | 16.85 | 16.30 | 16.53 | 1,494,858 | -0.12(-0.73%) |
May 25, 2016 | 16.62 | 16.94 | 16.55 | 16.65 | 1,308,901 | +0.15(+0.92%) |
May 24, 2016 | 16.69 | 16.81 | 16.40 | 16.50 | 1,600,821 | -0.15(-0.91%) |
May 23, 2016 | 16.63 | 17.04 | 16.48 | 16.65 | 2,743,678 | -0.11(-0.68%) |
May 20, 2016 | 16.22 | 16.81 | 16.16 | 16.76 | 2,075,031 | +0.54(+3.33%) |
May 19, 2016 | 15.98 | 16.46 | 15.89 | 16.22 | 1,076,954 | +0.10(+0.61%) |
May 18, 2016 | 16.65 | 16.66 | 16.07 | 16.12 | 1,731,180 | -0.41(-2.49%) |
May 17, 2016 | 16.49 | 16.85 | 16.44 | 16.53 | 1,167,810 | +0.05(+0.32%) |
May 16, 2016 | 16.43 | 16.76 | 16.38 | 16.48 | 1,004,869 | +0.33(+2.03%) |
May 13, 2016 | 16.17 | 16.47 | 16.01 | 16.15 | 711,623 | -0.06(-0.38%) |
May 12, 2016 | 16.18 | 16.40 | 15.87 | 16.21 | 1,284,032 | +0.33(+2.06%) |
May 11, 2016 | 15.67 | 16.27 | 15.41 | 15.89 | 1,073,404 | +0.12(+0.77%) |
May 10, 2016 | 15.46 | 15.98 | 15.26 | 15.76 | 1,288,036 | +0.50(+3.29%) |
May 09, 2016 | 15.73 | 15.74 | 15.03 | 15.26 | 1,358,841 | -0.60(-3.79%) |
May 06, 2016 | 15.80 | 16.09 | 15.71 | 15.86 | 701,322 | -0.12(-0.76%) |
May 05, 2016 | 16.21 | 16.42 | 15.90 | 15.99 | 1,207,179 | +0.00(+0.00%) |
May 04, 2016 | 15.97 | 16.42 | 15.65 | 15.99 | 1,160,486 | -0.01(-0.03%) |
May 03, 2016 | 15.92 | 16.04 | 15.43 | 15.99 | 1,861,151 | -0.01(-0.09%) |
May 02, 2016 | 16.22 | 16.30 | 15.72 | 16.01 | 1,339,392 | -0.01(-0.09%) |
Apr 29, 2016 | 15.98 | 16.35 | 15.70 | 16.02 | 1,825,404 | +0.01(+0.09%) |
Apr 28, 2016 | 16.30 | 16.58 | 15.96 | 16.01 | 1,785,471 | -0.44(-2.70%) |
Apr 27, 2016 | 16.15 | 16.63 | 16.12 | 16.45 | 1,278,926 | +0.46(+2.87%) |
Apr 26, 2016 | 16.23 | 16.23 | 15.81 | 15.99 | 1,375,605 | -0.11(-0.69%) |
Apr 25, 2016 | 16.08 | 16.35 | 15.78 | 16.10 | 2,357,727 | +0.03(+0.18%) |
Apr 22, 2016 | 15.76 | 16.20 | 15.73 | 16.07 | 1,752,410 | +0.41(+2.60%) |
Apr 21, 2016 | 15.84 | 15.92 | 15.46 | 15.66 | 1,489,581 | -0.10(-0.61%) |
Apr 20, 2016 | 15.52 | 15.92 | 15.52 | 15.76 | 1,852,308 | +0.16(+1.04%) |
Apr 19, 2016 | 14.88 | 15.77 | 14.88 | 15.60 | 2,203,938 | +0.78(+5.30%) |
Apr 18, 2016 | 13.81 | 14.88 | 13.59 | 14.81 | 1,958,035 | +0.61(+4.27%) |
Apr 15, 2016 | 14.24 | 14.49 | 14.04 | 14.21 | 2,574,616 | -0.27(-1.84%) |
Apr 14, 2016 | 14.27 | 14.49 | 14.02 | 14.47 | 1,710,750 | +0.21(+1.51%) |
Apr 13, 2016 | 14.15 | 14.30 | 13.90 | 14.26 | 999,352 | +0.16(+1.16%) |
Apr 12, 2016 | 13.27 | 14.11 | 13.18 | 14.10 | 1,586,395 | +0.93(+7.09%) |
Apr 11, 2016 | 13.30 | 13.66 | 13.13 | 13.16 | 770,000 | +0.00(+0.00%) |
Apr 08, 2016 | 13.15 | 13.59 | 13.09 | 13.16 | 1,592,686 | +0.37(+2.89%) |
Apr 07, 2016 | 12.86 | 13.07 | 12.73 | 12.79 | 1,181,795 | -0.13(-0.97%) |
Apr 06, 2016 | 12.66 | 12.96 | 12.53 | 12.92 | 833,577 | +0.41(+3.32%) |
Apr 05, 2016 | 12.56 | 12.75 | 12.48 | 12.50 | 1,835,893 | -0.21(-1.63%) |
Apr 04, 2016 | 12.81 | 13.09 | 12.62 | 12.71 | 840,771 | -0.16(-1.21%) |
Apr 01, 2016 | 13.26 | 13.33 | 12.74 | 12.87 | 1,497,563 | -0.70(-5.13%) |
Mar 31, 2016 | 13.22 | 13.58 | 13.22 | 13.56 | 1,094,736 | +0.29(+2.18%) |
Mar 30, 2016 | 13.20 | 13.54 | 13.12 | 13.27 | 1,037,155 | +0.26(+1.99%) |
Mar 29, 2016 | 12.79 | 13.04 | 12.64 | 13.01 | 743,062 | -0.06(-0.45%) |
Mar 28, 2016 | 13.10 | 13.13 | 12.81 | 13.07 | 833,081 | -0.03(-0.23%) |
Mar 24, 2016 | 12.79 | 13.10 | 13.10 | 13.10 | 2,634,287 | +0.14(+1.09%) |
Mar 23, 2016 | 13.34 | 13.52 | 12.94 | 12.96 | 1,972,335 | -0.55(-4.05%) |
Mar 22, 2016 | 13.04 | 13.68 | 13.04 | 13.51 | 637,809 | +0.24(+1.84%) |
Mar 21, 2016 | 13.57 | 13.64 | 13.12 | 13.27 | 1,842,196 | -0.30(-2.24%) |
Mar 18, 2016 | 13.73 | 13.93 | 13.28 | 13.57 | 5,828,724 | -0.02(-0.16%) |
Mar 17, 2016 | 13.22 | 13.73 | 13.16 | 13.59 | 3,986,083 | +0.47(+3.61%) |
Mar 16, 2016 | 12.59 | 13.21 | 12.59 | 13.12 | 3,396,479 | +0.53(+4.17%) |
Mar 15, 2016 | 12.66 | 12.82 | 12.39 | 12.59 | 1,386,335 | -0.30(-2.30%) |
Mar 14, 2016 | 12.84 | 12.93 | 12.52 | 12.89 | 1,300,150 | -0.04(-0.29%) |
Mar 11, 2016 | 12.91 | 13.14 | 12.82 | 12.93 | 2,303,046 | +0.12(+0.93%) |
Mar 10, 2016 | 12.68 | 12.85 | 12.50 | 12.81 | 3,072,558 | +0.02(+0.17%) |
Mar 09, 2016 | 13.16 | 13.26 | 12.73 | 12.79 | 1,732,592 | -0.17(-1.31%) |
Mar 08, 2016 | 13.20 | 13.29 | 12.71 | 12.96 | 2,776,333 | -0.36(-2.72%) |
Mar 07, 2016 | 12.86 | 13.37 | 12.86 | 13.32 | 3,016,253 | +0.44(+3.39%) |
Mar 04, 2016 | 13.09 | 13.36 | 12.67 | 12.88 | 2,505,081 | -0.13(-1.02%) |
Mar 03, 2016 | 12.64 | 13.09 | 12.64 | 13.01 | 2,765,477 | +0.33(+2.57%) |
Mar 02, 2016 | 12.23 | 12.71 | 12.16 | 12.69 | 1,743,735 | +0.32(+2.57%) |