Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.55 | 13.95 | 13.55 | 13.80 | 24,963 | +0.41(+3.06%) |
May 27, 2016 | 13.39 | 13.39 | 13.39 | 0 | -0.38(-2.79%) | |
May 26, 2016 | 14.00 | 14.00 | 13.71 | 13.78 | 8,821 | -0.04(-0.25%) |
May 25, 2016 | 13.61 | 13.82 | 13.50 | 13.81 | 54,112 | -0.20(-1.43%) |
May 24, 2016 | 14.15 | 14.29 | 14.01 | 14.01 | 29,210 | -0.66(-4.50%) |
May 23, 2016 | 14.77 | 14.77 | 14.55 | 14.67 | 8,357 | +0.37(+2.59%) |
May 20, 2016 | 14.40 | 14.49 | 14.23 | 14.30 | 21,801 | -0.03(-0.21%) |
May 19, 2016 | 14.04 | 14.33 | 13.85 | 14.33 | 33,701 | -0.47(-3.18%) |
May 18, 2016 | 15.37 | 15.50 | 14.66 | 14.80 | 33,695 | -0.86(-5.49%) |
May 17, 2016 | 15.52 | 15.77 | 15.27 | 15.66 | 7,413 | +0.26(+1.66%) |
May 16, 2016 | 15.44 | 15.58 | 15.35 | 15.40 | 35,446 | +0.29(+1.95%) |
May 13, 2016 | 15.09 | 15.20 | 14.94 | 15.11 | 21,186 | -0.46(-2.95%) |
May 12, 2016 | 15.50 | 15.86 | 15.50 | 15.57 | 16,051 | +0.34(+2.23%) |
May 11, 2016 | 15.03 | 15.23 | 14.95 | 15.23 | 13,761 | +0.59(+4.03%) |
May 10, 2016 | 14.41 | 14.64 | 14.30 | 14.64 | 67,846 | +0.46(+3.24%) |
May 09, 2016 | 14.39 | 14.39 | 14.18 | 14.18 | 9,358 | -0.78(-5.21%) |
May 06, 2016 | 14.66 | 15.07 | 14.66 | 14.96 | 79,560 | +0.72(+5.02%) |
May 05, 2016 | 14.15 | 14.37 | 14.11 | 14.24 | 23,236 | +0.27(+1.97%) |
May 04, 2016 | 14.30 | 14.30 | 13.91 | 13.97 | 124,384 | -0.71(-4.84%) |
May 03, 2016 | 15.00 | 15.00 | 14.57 | 14.68 | 54,029 | -0.32(-2.13%) |
May 02, 2016 | 15.40 | 15.40 | 14.93 | 15.00 | 31,927 | +0.21(+1.42%) |
Apr 29, 2016 | 14.50 | 14.90 | 14.50 | 14.79 | 32,192 | +0.62(+4.38%) |
Apr 28, 2016 | 13.98 | 14.17 | 13.83 | 14.17 | 66,919 | +0.63(+4.65%) |
Apr 27, 2016 | 13.61 | 13.97 | 13.54 | 13.54 | 9,021 | -0.21(-1.53%) |
Apr 26, 2016 | 13.62 | 13.83 | 13.62 | 13.75 | 12,860 | +0.20(+1.48%) |
Apr 25, 2016 | 13.65 | 13.70 | 13.48 | 13.55 | 38,144 | +0.13(+0.97%) |
Apr 22, 2016 | 13.85 | 13.85 | 13.42 | 13.42 | 38,515 | -0.24(-1.76%) |
Apr 21, 2016 | 13.93 | 13.93 | 13.53 | 13.66 | 119,390 | -0.36(-2.57%) |
Apr 20, 2016 | 14.23 | 14.32 | 13.94 | 14.02 | 28,887 | -0.52(-3.58%) |
Apr 19, 2016 | 14.31 | 14.60 | 14.14 | 14.54 | 40,294 | +0.56(+4.01%) |
Apr 18, 2016 | 13.91 | 14.03 | 13.87 | 13.98 | 15,183 | +0.33(+2.42%) |
Apr 15, 2016 | 13.48 | 13.70 | 13.48 | 13.65 | 10,273 | +0.20(+1.49%) |
Apr 14, 2016 | 13.64 | 13.70 | 13.33 | 13.45 | 38,463 | +0.09(+0.67%) |
Apr 13, 2016 | 13.57 | 13.57 | 13.35 | 13.36 | 22,707 | -0.34(-2.48%) |
Apr 12, 2016 | 13.99 | 13.99 | 13.53 | 13.70 | 37,222 | -0.34(-2.42%) |
Apr 11, 2016 | 13.62 | 14.04 | 13.62 | 14.04 | 52,339 | +0.66(+4.93%) |
Apr 08, 2016 | 13.49 | 13.49 | 13.00 | 13.38 | 27,435 | +0.33(+2.53%) |
Apr 07, 2016 | 12.89 | 13.11 | 12.89 | 13.05 | 6,045 | +0.37(+2.90%) |
Apr 06, 2016 | 12.59 | 12.70 | 12.47 | 12.68 | 4,446 | -0.25(-1.92%) |
Apr 05, 2016 | 12.88 | 12.97 | 12.69 | 12.93 | 9,872 | +0.18(+1.41%) |
Apr 04, 2016 | 12.86 | 12.92 | 12.75 | 12.75 | 19,416 | -0.09(-0.70%) |
Apr 01, 2016 | 12.57 | 12.85 | 12.49 | 12.84 | 41,594 | -0.12(-0.93%) |
Mar 31, 2016 | 13.05 | 13.20 | 12.96 | 12.96 | 31,243 | +0.39(+3.10%) |
Mar 30, 2016 | 12.79 | 12.80 | 12.54 | 12.57 | 22,382 | -0.38(-2.93%) |
Mar 29, 2016 | 12.37 | 12.95 | 12.28 | 12.95 | 34,021 | +0.59(+4.77%) |
Mar 28, 2016 | 12.27 | 12.37 | 12.25 | 12.36 | 9,491 | +0.14(+1.15%) |
Mar 24, 2016 | 12.22 | 12.22 | 12.22 | 0 | +0.22(+1.83%) | |
Mar 23, 2016 | 12.30 | 12.30 | 11.97 | 12.00 | 63,858 | -1.22(-9.23%) |
Mar 22, 2016 | 13.36 | 13.37 | 13.20 | 13.22 | 21,635 | +0.22(+1.69%) |
Mar 21, 2016 | 13.22 | 13.24 | 13.00 | 13.00 | 26,584 | -0.22(-1.66%) |
Mar 18, 2016 | 13.16 | 13.25 | 13.04 | 13.22 | 17,766 | +0.04(+0.30%) |
Mar 17, 2016 | 13.38 | 13.68 | 13.16 | 13.18 | 149,831 | +0.08(+0.61%) |
Mar 16, 2016 | 12.34 | 13.10 | 12.15 | 13.10 | 123,192 | +0.46(+3.64%) |
Mar 15, 2016 | 12.35 | 12.74 | 12.35 | 12.64 | 54,942 | +0.46(+3.78%) |
Mar 14, 2016 | 12.65 | 12.65 | 12.16 | 12.18 | 67,914 | -0.54(-4.25%) |
Mar 11, 2016 | 13.00 | 13.14 | 12.70 | 12.72 | 44,302 | -0.04(-0.31%) |
Mar 10, 2016 | 12.71 | 12.99 | 12.71 | 12.76 | 12,196 | +0.28(+2.24%) |
Mar 09, 2016 | 12.36 | 12.61 | 12.32 | 12.48 | 16,688 | +0.05(+0.40%) |
Mar 08, 2016 | 12.95 | 12.95 | 12.43 | 12.43 | 17,509 | -0.42(-3.27%) |
Mar 07, 2016 | 12.78 | 12.85 | 12.70 | 12.85 | 14,333 | +0.25(+1.98%) |
Mar 04, 2016 | 12.96 | 13.06 | 12.60 | 12.60 | 32,563 | -0.40(-3.08%) |
Mar 03, 2016 | 12.69 | 13.04 | 12.48 | 13.00 | 18,141 | +0.28(+2.20%) |
Mar 02, 2016 | 12.50 | 12.72 | 12.31 | 12.72 | 32,753 | +0.01(+0.08%) |