Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.98 | 15.56 | 14.95 | 15.40 | 558,792 | +0.43(+2.87%) |
May 30, 2016 | 14.71 | 15.22 | 14.71 | 14.97 | 87,117 | +0.10(+0.67%) |
May 27, 2016 | 15.13 | 15.38 | 14.77 | 14.87 | 525,863 | -0.32(-2.11%) |
May 26, 2016 | 15.53 | 15.79 | 15.01 | 15.19 | 501,447 | -0.25(-1.62%) |
May 25, 2016 | 15.21 | 15.60 | 14.90 | 15.44 | 287,906 | +0.12(+0.78%) |
May 24, 2016 | 16.24 | 16.24 | 15.25 | 15.32 | 516,372 | -1.12(-6.81%) |
May 20, 2016 | 16.44 | 16.44 | 16.44 | 0 | +0.13(+0.80%) | |
May 19, 2016 | 15.72 | 16.35 | 15.46 | 16.31 | 421,404 | +0.44(+2.77%) |
May 18, 2016 | 16.71 | 17.13 | 15.85 | 15.87 | 640,507 | -0.84(-5.03%) |
May 17, 2016 | 16.30 | 17.05 | 16.13 | 16.71 | 481,404 | +0.43(+2.64%) |
May 16, 2016 | 16.30 | 16.59 | 16.10 | 16.28 | 285,049 | +0.30(+1.88%) |
May 13, 2016 | 15.98 | 16.34 | 15.72 | 15.98 | 252,715 | +0.06(+0.38%) |
May 12, 2016 | 16.04 | 16.45 | 15.83 | 15.92 | 228,192 | -0.20(-1.24%) |
May 11, 2016 | 16.40 | 16.40 | 15.45 | 16.12 | 652,724 | +0.04(+0.25%) |
May 10, 2016 | 15.90 | 16.28 | 15.63 | 16.08 | 505,600 | +0.10(+0.63%) |
May 09, 2016 | 16.72 | 16.72 | 15.94 | 15.98 | 630,833 | -0.95(-5.61%) |
May 06, 2016 | 16.52 | 17.22 | 16.48 | 16.93 | 665,894 | +0.56(+3.42%) |
May 05, 2016 | 16.17 | 16.41 | 15.92 | 16.37 | 325,220 | +0.42(+2.63%) |
May 04, 2016 | 16.37 | 16.70 | 15.71 | 15.95 | 466,607 | -0.44(-2.68%) |
May 03, 2016 | 16.60 | 16.93 | 16.35 | 16.39 | 522,908 | -0.30(-1.80%) |
May 02, 2016 | 16.85 | 16.88 | 16.41 | 16.69 | 431,406 | -0.11(-0.65%) |
Apr 29, 2016 | 16.33 | 16.90 | 16.33 | 16.80 | 929,927 | +0.55(+3.38%) |
Apr 28, 2016 | 15.47 | 16.41 | 15.47 | 16.25 | 642,165 | +0.76(+4.91%) |
Apr 27, 2016 | 15.55 | 15.76 | 15.30 | 15.49 | 300,733 | +0.06(+0.39%) |
Apr 26, 2016 | 14.98 | 15.44 | 14.86 | 15.43 | 333,594 | +0.45(+3.00%) |
Apr 25, 2016 | 15.45 | 15.53 | 14.90 | 14.98 | 274,698 | -0.40(-2.60%) |
Apr 22, 2016 | 15.63 | 15.88 | 15.19 | 15.38 | 472,688 | -0.25(-1.60%) |
Apr 21, 2016 | 15.53 | 15.71 | 15.30 | 15.63 | 725,552 | +0.32(+2.09%) |
Apr 20, 2016 | 15.09 | 15.78 | 15.04 | 15.31 | 576,353 | +0.17(+1.12%) |
Apr 19, 2016 | 14.78 | 15.25 | 14.78 | 15.14 | 594,069 | +0.53(+3.63%) |
Apr 18, 2016 | 14.75 | 14.79 | 14.51 | 14.61 | 195,419 | +0.07(+0.48%) |
Apr 15, 2016 | 14.37 | 14.58 | 14.21 | 14.54 | 239,397 | +0.10(+0.69%) |
Apr 14, 2016 | 14.50 | 14.66 | 14.27 | 14.44 | 294,972 | -0.08(-0.55%) |
Apr 13, 2016 | 14.42 | 14.75 | 14.42 | 14.52 | 403,623 | -0.14(-0.95%) |
Apr 12, 2016 | 14.75 | 14.79 | 14.44 | 14.66 | 416,742 | -0.03(-0.20%) |
Apr 11, 2016 | 14.44 | 14.74 | 14.42 | 14.69 | 727,184 | +0.43(+3.02%) |
Apr 08, 2016 | 13.96 | 14.26 | 13.93 | 14.26 | 424,315 | +0.25(+1.78%) |
Apr 07, 2016 | 14.20 | 14.21 | 13.95 | 14.01 | 505,222 | -0.07(-0.50%) |
Apr 06, 2016 | 13.93 | 14.15 | 13.84 | 14.08 | 314,752 | +0.07(+0.50%) |
Apr 05, 2016 | 13.74 | 14.02 | 13.58 | 14.01 | 476,158 | +0.36(+2.64%) |
Apr 04, 2016 | 13.77 | 13.78 | 13.42 | 13.65 | 529,739 | -0.15(-1.09%) |
Apr 01, 2016 | 13.75 | 13.80 | 13.27 | 13.80 | 596,301 | -0.07(-0.50%) |
Mar 31, 2016 | 13.83 | 14.00 | 13.64 | 13.87 | 408,819 | +0.19(+1.39%) |
Mar 30, 2016 | 13.74 | 13.96 | 13.60 | 13.68 | 716,098 | -0.13(-0.94%) |
Mar 29, 2016 | 12.96 | 13.81 | 12.96 | 13.81 | 670,318 | +0.91(+7.05%) |
Mar 28, 2016 | 13.01 | 13.01 | 12.58 | 12.90 | 267,268 | +0.00(+0.00%) |
Mar 24, 2016 | 12.90 | 12.90 | 12.90 | 0 | -0.17(-1.30%) | |
Mar 23, 2016 | 13.20 | 13.36 | 13.00 | 13.07 | 566,370 | -0.48(-3.54%) |
Mar 22, 2016 | 13.69 | 13.75 | 13.32 | 13.55 | 536,186 | -0.02(-0.15%) |
Mar 21, 2016 | 13.33 | 13.68 | 13.24 | 13.57 | 724,365 | +0.19(+1.42%) |
Mar 18, 2016 | 13.67 | 13.77 | 13.20 | 13.38 | 2,325,597 | -0.22(-1.62%) |
Mar 17, 2016 | 14.35 | 14.40 | 13.51 | 13.60 | 1,022,042 | -0.67(-4.70%) |
Mar 16, 2016 | 13.80 | 14.30 | 13.30 | 14.27 | 949,584 | +0.36(+2.59%) |
Mar 15, 2016 | 14.00 | 14.04 | 13.43 | 13.91 | 782,961 | -0.15(-1.07%) |
Mar 14, 2016 | 14.64 | 14.70 | 13.78 | 14.06 | 528,119 | -0.21(-1.47%) |
Mar 11, 2016 | 14.43 | 14.52 | 14.13 | 14.27 | 440,879 | -0.21(-1.45%) |
Mar 10, 2016 | 14.04 | 14.58 | 13.91 | 14.48 | 649,024 | +0.57(+4.10%) |
Mar 09, 2016 | 14.12 | 14.23 | 13.81 | 13.91 | 580,669 | -0.27(-1.90%) |
Mar 08, 2016 | 14.96 | 15.20 | 14.15 | 14.18 | 586,684 | -0.67(-4.51%) |
Mar 07, 2016 | 14.12 | 14.85 | 14.12 | 14.85 | 1,004,640 | +0.90(+6.45%) |
Mar 04, 2016 | 13.85 | 14.50 | 13.66 | 13.95 | 1,622,168 | +0.15(+1.09%) |
Mar 03, 2016 | 13.65 | 13.90 | 13.52 | 13.80 | 762,725 | +0.13(+0.95%) |
Mar 02, 2016 | 13.72 | 13.77 | 13.60 | 13.67 | 369,648 | +0.05(+0.37%) |