Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.61 | 15.79 | 15.33 | 15.41 | 1,387,795 | -0.11(-0.70%) |
May 27, 2016 | 15.40 | 15.52 | 15.52 | 15.52 | 491,582 | +0.13(+0.86%) |
May 26, 2016 | 15.44 | 15.47 | 15.19 | 15.39 | 537,265 | -0.06(-0.40%) |
May 25, 2016 | 15.23 | 15.46 | 15.19 | 15.45 | 372,754 | +0.28(+1.87%) |
May 24, 2016 | 14.88 | 15.21 | 14.80 | 15.16 | 787,968 | +0.35(+2.39%) |
May 23, 2016 | 14.77 | 14.91 | 14.67 | 14.81 | 366,471 | +0.02(+0.13%) |
May 20, 2016 | 14.59 | 14.87 | 14.59 | 14.79 | 335,224 | +0.32(+2.18%) |
May 19, 2016 | 14.64 | 14.85 | 14.29 | 14.48 | 637,115 | -0.29(-1.98%) |
May 18, 2016 | 14.38 | 14.85 | 14.38 | 14.77 | 692,807 | +0.34(+2.39%) |
May 17, 2016 | 14.55 | 14.71 | 14.28 | 14.42 | 523,639 | -0.14(-0.94%) |
May 16, 2016 | 14.28 | 14.69 | 14.28 | 14.56 | 509,757 | +0.29(+2.05%) |
May 13, 2016 | 14.61 | 14.73 | 14.22 | 14.27 | 541,774 | -0.29(-2.01%) |
May 12, 2016 | 14.49 | 14.62 | 14.34 | 14.56 | 999,808 | +0.19(+1.29%) |
May 11, 2016 | 14.64 | 14.79 | 14.35 | 14.38 | 962,612 | -0.39(-2.66%) |
May 10, 2016 | 14.66 | 14.82 | 14.63 | 14.77 | 387,179 | +0.23(+1.56%) |
May 09, 2016 | 14.44 | 14.74 | 14.43 | 14.54 | 850,998 | +0.13(+0.90%) |
May 06, 2016 | 14.30 | 14.49 | 14.30 | 14.41 | 518,529 | -0.01(-0.06%) |
May 05, 2016 | 14.42 | 14.53 | 14.21 | 14.42 | 547,514 | +0.03(+0.23%) |
May 04, 2016 | 14.74 | 14.85 | 14.31 | 14.39 | 1,012,544 | -0.47(-3.17%) |
May 03, 2016 | 14.77 | 14.91 | 14.50 | 14.86 | 1,014,062 | -0.09(-0.59%) |
May 02, 2016 | 14.96 | 15.15 | 14.77 | 14.95 | 487,685 | +0.00(+0.03%) |
Apr 29, 2016 | 15.28 | 15.28 | 14.77 | 14.95 | 808,430 | -0.25(-1.67%) |
Apr 28, 2016 | 15.38 | 15.47 | 15.15 | 15.20 | 1,084,964 | -0.32(-2.09%) |
Apr 27, 2016 | 15.46 | 15.74 | 15.31 | 15.52 | 781,045 | +0.11(+0.69%) |
Apr 26, 2016 | 15.77 | 15.96 | 15.18 | 15.42 | 1,844,166 | -0.68(-4.20%) |
Apr 25, 2016 | 16.06 | 16.12 | 15.81 | 16.09 | 570,716 | -0.08(-0.49%) |
Apr 22, 2016 | 15.90 | 16.19 | 15.75 | 16.17 | 676,267 | +0.27(+1.69%) |
Apr 21, 2016 | 15.95 | 16.03 | 15.72 | 15.90 | 621,473 | -0.04(-0.23%) |
Apr 20, 2016 | 15.86 | 16.01 | 15.69 | 15.94 | 512,246 | +0.07(+0.44%) |
Apr 19, 2016 | 15.68 | 15.88 | 15.47 | 15.87 | 621,419 | +0.36(+2.30%) |
Apr 18, 2016 | 15.37 | 15.58 | 15.20 | 15.51 | 391,165 | +0.13(+0.87%) |
Apr 15, 2016 | 15.34 | 15.54 | 15.27 | 15.38 | 562,976 | +0.03(+0.21%) |
Apr 14, 2016 | 15.12 | 15.49 | 15.01 | 15.35 | 518,892 | +0.20(+1.31%) |
Apr 13, 2016 | 14.72 | 15.19 | 14.71 | 15.15 | 739,778 | +0.62(+4.23%) |
Apr 12, 2016 | 14.25 | 14.61 | 14.10 | 14.53 | 865,505 | +0.39(+2.75%) |
Apr 11, 2016 | 13.98 | 14.27 | 13.85 | 14.14 | 507,957 | +0.35(+2.55%) |
Apr 08, 2016 | 13.86 | 13.98 | 13.67 | 13.79 | 511,851 | +0.10(+0.74%) |
Apr 07, 2016 | 13.85 | 13.91 | 13.51 | 13.69 | 1,055,977 | -0.25(-1.79%) |
Apr 06, 2016 | 13.97 | 14.02 | 13.83 | 13.94 | 539,030 | -0.03(-0.23%) |
Apr 05, 2016 | 13.90 | 14.03 | 13.74 | 13.97 | 447,280 | -0.10(-0.69%) |
Apr 04, 2016 | 14.33 | 14.36 | 14.04 | 14.07 | 798,675 | -0.17(-1.20%) |
Apr 01, 2016 | 14.11 | 14.29 | 13.96 | 14.24 | 514,051 | -0.02(-0.16%) |
Mar 31, 2016 | 14.14 | 14.39 | 14.14 | 14.27 | 553,710 | +0.07(+0.52%) |
Mar 30, 2016 | 13.99 | 14.26 | 13.99 | 14.19 | 681,097 | +0.26(+1.89%) |
Mar 29, 2016 | 13.46 | 13.99 | 13.24 | 13.93 | 538,070 | +0.39(+2.91%) |
Mar 28, 2016 | 13.42 | 13.60 | 13.13 | 13.53 | 854,243 | +0.18(+1.35%) |
Mar 24, 2016 | 13.34 | 13.35 | 13.35 | 13.35 | 528,158 | -0.20(-1.50%) |
Mar 23, 2016 | 13.95 | 14.08 | 13.55 | 13.56 | 450,344 | -0.42(-2.98%) |
Mar 22, 2016 | 13.78 | 14.12 | 13.67 | 13.97 | 910,765 | +0.04(+0.27%) |
Mar 21, 2016 | 13.75 | 13.97 | 13.51 | 13.94 | 900,005 | +0.23(+1.69%) |
Mar 18, 2016 | 13.64 | 13.82 | 13.51 | 13.71 | 1,387,005 | +0.18(+1.30%) |
Mar 17, 2016 | 13.15 | 13.77 | 13.02 | 13.53 | 1,072,609 | +0.34(+2.60%) |
Mar 16, 2016 | 12.92 | 13.24 | 12.88 | 13.19 | 493,297 | +0.20(+1.57%) |
Mar 15, 2016 | 13.20 | 13.23 | 12.85 | 12.98 | 678,103 | -0.30(-2.26%) |
Mar 14, 2016 | 13.12 | 13.33 | 12.98 | 13.28 | 742,699 | +0.14(+1.06%) |
Mar 11, 2016 | 12.95 | 13.16 | 12.72 | 13.15 | 849,723 | +0.37(+2.93%) |
Mar 10, 2016 | 12.78 | 13.16 | 12.59 | 12.77 | 2,038,051 | +0.08(+0.62%) |
Mar 09, 2016 | 12.63 | 12.70 | 12.40 | 12.69 | 1,317,955 | +0.15(+1.18%) |
Mar 08, 2016 | 13.07 | 13.10 | 12.32 | 12.54 | 1,454,824 | -0.82(-6.16%) |
Mar 07, 2016 | 13.40 | 13.57 | 13.17 | 13.37 | 1,151,582 | -0.09(-0.65%) |
Mar 04, 2016 | 13.53 | 13.57 | 13.24 | 13.46 | 1,464,324 | -0.06(-0.48%) |
Mar 03, 2016 | 13.19 | 13.56 | 13.14 | 13.52 | 4,049,680 | +0.33(+2.49%) |
Mar 02, 2016 | 13.08 | 13.29 | 12.80 | 13.19 | 1,770,736 | +0.11(+0.81%) |