Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.00 | 14.56 | 13.86 | 14.28 | 5,864 | +0.28(+2.01%) |
May 27, 2016 | 14.28 | 14.00 | 14.00 | 14.00 | 18,214 | -0.14(-1.00%) |
May 26, 2016 | 13.86 | 14.14 | 13.65 | 14.14 | 11,964 | +0.42(+3.06%) |
May 25, 2016 | 14.42 | 14.42 | 13.72 | 13.72 | 10,230 | -0.56(-3.92%) |
May 24, 2016 | 14.00 | 14.70 | 14.00 | 14.28 | 9,443 | +0.14(+0.99%) |
May 23, 2016 | 14.14 | 14.28 | 13.58 | 14.14 | 8,901 | +0.00(+0.00%) |
May 20, 2016 | 13.44 | 14.14 | 13.44 | 14.14 | 7,100 | +0.56(+4.12%) |
May 19, 2016 | 13.58 | 13.72 | 13.44 | 13.58 | 4,383 | -0.07(-0.51%) |
May 18, 2016 | 13.68 | 13.93 | 13.44 | 13.65 | 4,065 | -0.04(-0.27%) |
May 17, 2016 | 13.72 | 14.00 | 13.37 | 13.69 | 10,371 | -0.03(-0.24%) |
May 16, 2016 | 14.00 | 14.14 | 13.72 | 13.72 | 12,217 | -0.56(-3.92%) |
May 13, 2016 | 14.14 | 14.42 | 14.00 | 14.28 | 7,894 | +0.30(+2.11%) |
May 12, 2016 | 13.86 | 14.28 | 13.86 | 13.98 | 4,603 | +0.05(+0.39%) |
May 11, 2016 | 13.72 | 14.00 | 13.72 | 13.93 | 3,175 | +0.21(+1.52%) |
May 10, 2016 | 13.86 | 14.14 | 13.58 | 13.72 | 9,368 | -0.28(-1.98%) |
May 09, 2016 | 13.72 | 14.28 | 13.44 | 14.00 | 19,973 | +0.56(+4.16%) |
May 06, 2016 | 13.30 | 14.00 | 13.02 | 13.44 | 51,962 | +0.14(+1.05%) |
May 05, 2016 | 14.00 | 16.10 | 12.60 | 13.30 | 73,127 | -1.96(-12.84%) |
May 04, 2016 | 15.96 | 15.96 | 15.12 | 15.26 | 17,518 | -0.42(-2.68%) |
May 03, 2016 | 15.68 | 16.51 | 15.26 | 15.68 | 9,521 | +0.00(+0.00%) |
May 02, 2016 | 15.12 | 16.38 | 15.12 | 15.68 | 10,687 | +0.28(+1.82%) |
Apr 29, 2016 | 15.54 | 15.96 | 14.98 | 15.40 | 7,142 | +0.14(+0.92%) |
Apr 28, 2016 | 15.68 | 16.10 | 14.98 | 15.26 | 9,637 | -0.28(-1.80%) |
Apr 27, 2016 | 16.10 | 16.52 | 15.54 | 15.54 | 11,520 | -0.56(-3.48%) |
Apr 26, 2016 | 16.80 | 17.08 | 16.10 | 16.10 | 11,006 | -0.70(-4.17%) |
Apr 25, 2016 | 15.68 | 16.80 | 15.54 | 16.80 | 13,559 | +1.26(+8.11%) |
Apr 22, 2016 | 15.96 | 15.96 | 15.40 | 15.54 | 8,069 | +0.00(+0.00%) |
Apr 21, 2016 | 15.40 | 15.68 | 15.26 | 15.54 | 11,727 | +0.00(+0.00%) |
Apr 20, 2016 | 14.98 | 15.68 | 14.98 | 15.54 | 12,897 | +0.42(+2.78%) |
Apr 19, 2016 | 14.98 | 15.12 | 14.84 | 15.12 | 12,628 | +0.28(+1.89%) |
Apr 18, 2016 | 14.56 | 15.12 | 14.56 | 14.84 | 15,836 | +0.42(+2.91%) |
Apr 15, 2016 | 14.98 | 15.26 | 13.96 | 14.42 | 17,378 | -0.84(-5.50%) |
Apr 14, 2016 | 15.26 | 15.40 | 14.84 | 15.26 | 10,722 | +0.00(+0.00%) |
Apr 13, 2016 | 15.12 | 15.54 | 15.12 | 15.26 | 10,250 | +0.00(+0.00%) |
Apr 12, 2016 | 15.26 | 15.40 | 15.12 | 15.26 | 3,986 | +0.14(+0.93%) |
Apr 11, 2016 | 14.84 | 15.26 | 14.84 | 15.12 | 7,794 | +0.28(+1.89%) |
Apr 08, 2016 | 15.40 | 15.68 | 14.84 | 14.84 | 9,866 | -0.42(-2.75%) |
Apr 07, 2016 | 14.98 | 15.54 | 14.98 | 15.26 | 3,183 | +0.28(+1.87%) |
Apr 06, 2016 | 15.40 | 15.68 | 14.98 | 14.98 | 8,563 | -0.14(-0.93%) |
Apr 05, 2016 | 15.54 | 15.68 | 15.12 | 15.12 | 12,128 | -0.42(-2.70%) |
Apr 04, 2016 | 14.98 | 15.54 | 14.98 | 15.54 | 18,547 | +0.70(+4.72%) |
Apr 01, 2016 | 14.98 | 15.54 | 14.84 | 14.84 | 12,618 | +0.00(+0.00%) |
Mar 31, 2016 | 15.54 | 15.54 | 14.84 | 14.84 | 26,817 | -0.70(-4.50%) |
Mar 30, 2016 | 14.98 | 15.96 | 14.98 | 15.54 | 15,009 | +0.56(+3.74%) |
Mar 29, 2016 | 14.98 | 15.12 | 14.84 | 14.98 | 11,627 | +0.14(+0.94%) |
Mar 28, 2016 | 14.84 | 15.54 | 14.70 | 14.84 | 16,058 | +0.28(+1.92%) |
Mar 24, 2016 | 15.12 | 14.56 | 14.56 | 14.56 | 25,221 | -0.56(-3.70%) |
Mar 23, 2016 | 15.54 | 16.24 | 15.12 | 15.12 | 24,229 | -0.42(-2.70%) |
Mar 22, 2016 | 15.40 | 15.54 | 15.26 | 15.54 | 11,069 | +0.42(+2.78%) |
Mar 21, 2016 | 15.54 | 15.82 | 15.12 | 15.12 | 15,889 | -0.70(-4.42%) |
Mar 18, 2016 | 15.26 | 15.82 | 15.12 | 15.82 | 31,782 | +0.42(+2.73%) |
Mar 17, 2016 | 14.42 | 15.82 | 14.42 | 15.40 | 41,977 | +0.70(+4.76%) |
Mar 16, 2016 | 14.70 | 15.54 | 14.14 | 14.70 | 197,628 | -1.54(-9.48%) |
Mar 15, 2016 | 16.66 | 17.08 | 16.10 | 16.24 | 11,247 | -0.42(-2.52%) |
Mar 14, 2016 | 16.80 | 17.08 | 16.66 | 16.66 | 13,366 | -0.14(-0.83%) |
Mar 11, 2016 | 16.80 | 17.75 | 16.52 | 16.80 | 47,339 | -1.68(-9.09%) |
Mar 10, 2016 | 19.60 | 19.88 | 18.34 | 18.48 | 8,396 | -0.98(-5.04%) |
Mar 09, 2016 | 19.32 | 19.74 | 19.32 | 19.46 | 8,182 | +0.28(+1.46%) |
Mar 08, 2016 | 19.60 | 20.02 | 18.90 | 19.18 | 12,865 | -0.84(-4.20%) |
Mar 07, 2016 | 20.72 | 20.86 | 19.74 | 20.02 | 8,405 | -0.56(-2.72%) |
Mar 04, 2016 | 20.86 | 21.00 | 20.58 | 20.58 | 9,850 | +0.00(+0.00%) |
Mar 03, 2016 | 22.12 | 22.12 | 20.58 | 20.58 | 11,489 | -1.54(-6.96%) |
Mar 02, 2016 | 22.12 | 22.40 | 21.70 | 22.12 | 6,362 | +0.56(+2.60%) |