Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.55 | 16.01 | 15.27 | 15.91 | 22,293 | +0.38(+2.45%) |
May 27, 2016 | 16.71 | 15.53 | 15.53 | 15.53 | 17,900 | +0.45(+2.98%) |
May 26, 2016 | 17.59 | 17.59 | 14.79 | 15.08 | 302,146 | -1.20(-7.37%) |
May 25, 2016 | 15.99 | 16.50 | 15.88 | 16.28 | 20,636 | +0.03(+0.18%) |
May 24, 2016 | 16.77 | 16.77 | 16.03 | 16.25 | 17,066 | -0.05(-0.31%) |
May 23, 2016 | 15.57 | 16.61 | 15.57 | 16.30 | 42,592 | +0.66(+4.22%) |
May 20, 2016 | 15.38 | 15.95 | 15.05 | 15.64 | 16,774 | +0.31(+2.02%) |
May 19, 2016 | 15.46 | 15.46 | 14.88 | 15.33 | 20,876 | -0.17(-1.10%) |
May 18, 2016 | 14.40 | 15.50 | 14.33 | 15.50 | 21,402 | +0.79(+5.37%) |
May 17, 2016 | 14.82 | 15.17 | 14.71 | 14.71 | 85,806 | -0.03(-0.20%) |
May 16, 2016 | 15.36 | 15.36 | 14.28 | 14.74 | 17,343 | -0.38(-2.51%) |
May 13, 2016 | 15.57 | 15.33 | 14.67 | 15.12 | 26,706 | -0.21(-1.37%) |
May 12, 2016 | 15.55 | 15.60 | 15.27 | 15.33 | 20,157 | -0.32(-2.04%) |
May 11, 2016 | 15.63 | 15.65 | 14.90 | 15.65 | 21,862 | +0.15(+0.97%) |
May 10, 2016 | 15.45 | 15.80 | 15.00 | 15.50 | 136,663 | +0.02(+0.13%) |
May 09, 2016 | 15.97 | 16.00 | 15.19 | 15.48 | 153,456 | +0.28(+1.84%) |
May 06, 2016 | 15.59 | 15.99 | 14.94 | 15.20 | 76,478 | -0.08(-0.52%) |
May 05, 2016 | 15.20 | 16.00 | 14.96 | 15.28 | 93,130 | +0.65(+4.44%) |
May 04, 2016 | 14.48 | 14.69 | 14.40 | 14.63 | 4,753 | +0.03(+0.21%) |
May 03, 2016 | 14.00 | 14.90 | 13.98 | 14.60 | 21,028 | +0.39(+2.74%) |
May 02, 2016 | 13.41 | 14.55 | 13.21 | 14.21 | 63,270 | +0.69(+5.10%) |
Apr 29, 2016 | 13.25 | 13.96 | 12.04 | 13.52 | 28,831 | +0.12(+0.90%) |
Apr 28, 2016 | 13.46 | 13.87 | 12.95 | 13.40 | 42,286 | -0.19(-1.40%) |
Apr 27, 2016 | 13.79 | 13.82 | 13.37 | 13.59 | 15,029 | -0.26(-1.88%) |
Apr 26, 2016 | 13.74 | 14.10 | 13.60 | 13.85 | 41,344 | +0.00(+0.00%) |
Apr 25, 2016 | 13.55 | 14.05 | 12.99 | 13.85 | 37,298 | +0.33(+2.44%) |
Apr 22, 2016 | 13.91 | 14.20 | 13.47 | 13.52 | 26,933 | -0.55(-3.91%) |
Apr 21, 2016 | 13.35 | 14.13 | 13.00 | 14.07 | 30,179 | +0.82(+6.19%) |
Apr 20, 2016 | 12.65 | 13.30 | 12.65 | 13.25 | 24,975 | +0.07(+0.53%) |
Apr 19, 2016 | 12.84 | 13.20 | 12.76 | 13.18 | 84,376 | +0.57(+4.52%) |
Apr 18, 2016 | 13.30 | 13.30 | 12.43 | 12.61 | 8,712 | -0.26(-2.02%) |
Apr 15, 2016 | 12.80 | 13.39 | 12.45 | 12.87 | 29,147 | +0.21(+1.66%) |
Apr 14, 2016 | 12.78 | 13.98 | 11.99 | 12.66 | 15,828 | -0.30(-2.31%) |
Apr 13, 2016 | 13.20 | 13.20 | 12.45 | 12.96 | 55,013 | +0.20(+1.57%) |
Apr 12, 2016 | 12.90 | 13.11 | 12.45 | 12.76 | 56,338 | -0.22(-1.69%) |
Apr 11, 2016 | 12.60 | 13.17 | 12.60 | 12.98 | 14,685 | -0.05(-0.38%) |
Apr 08, 2016 | 13.21 | 13.31 | 12.97 | 13.03 | 14,676 | +0.06(+0.46%) |
Apr 07, 2016 | 13.02 | 13.29 | 12.89 | 12.97 | 31,098 | -0.16(-1.22%) |
Apr 06, 2016 | 12.80 | 13.70 | 12.61 | 13.13 | 55,605 | +0.57(+4.54%) |
Apr 05, 2016 | 13.98 | 13.98 | 12.27 | 12.56 | 30,287 | -1.16(-8.45%) |
Apr 04, 2016 | 13.63 | 14.47 | 13.37 | 13.72 | 18,287 | +0.02(+0.15%) |
Apr 01, 2016 | 13.80 | 14.28 | 12.86 | 13.70 | 34,106 | -0.18(-1.30%) |
Mar 31, 2016 | 14.20 | 14.34 | 12.94 | 13.88 | 32,273 | -0.47(-3.28%) |
Mar 30, 2016 | 14.46 | 14.78 | 14.12 | 14.35 | 6,049 | +0.02(+0.14%) |
Mar 29, 2016 | 14.50 | 15.50 | 14.25 | 14.33 | 14,929 | -0.16(-1.10%) |
Mar 28, 2016 | 14.50 | 15.18 | 14.03 | 14.49 | 7,688 | -0.02(-0.14%) |
Mar 24, 2016 | 15.10 | 14.51 | 14.51 | 14.51 | 73,500 | +0.51(+3.64%) |
Mar 23, 2016 | 14.06 | 14.48 | 13.99 | 14.00 | 9,483 | +0.05(+0.36%) |
Mar 22, 2016 | 14.90 | 15.80 | 12.90 | 13.95 | 43,964 | +0.01(+0.07%) |
Mar 21, 2016 | 14.47 | 15.46 | 13.41 | 13.94 | 30,600 | -0.65(-4.46%) |
Mar 18, 2016 | 17.60 | 19.17 | 14.46 | 14.59 | 56,651 | -4.38(-23.09%) |
Mar 17, 2016 | 20.00 | 20.68 | 17.44 | 18.97 | 28,700 | -0.83(-4.19%) |
Mar 16, 2016 | 20.16 | 21.49 | 18.75 | 19.80 | 80,297 | +0.35(+1.80%) |
Mar 15, 2016 | 16.81 | 19.95 | 15.59 | 19.45 | 32,310 | +2.50(+14.75%) |
Mar 14, 2016 | 14.09 | 17.43 | 13.92 | 16.95 | 26,033 | +2.68(+18.78%) |
Mar 11, 2016 | 14.69 | 15.13 | 13.58 | 14.27 | 10,401 | -0.43(-2.93%) |
Mar 10, 2016 | 14.50 | 15.71 | 14.00 | 14.70 | 13,673 | +0.55(+3.89%) |
Mar 09, 2016 | 14.36 | 14.71 | 13.56 | 14.15 | 7,708 | +0.04(+0.28%) |
Mar 08, 2016 | 14.30 | 15.39 | 13.88 | 14.11 | 18,242 | -0.62(-4.24%) |
Mar 07, 2016 | 15.15 | 15.25 | 14.69 | 14.73 | 10,121 | -0.38(-2.55%) |
Mar 04, 2016 | 15.50 | 15.50 | 15.03 | 15.12 | 6,663 | -0.18(-1.18%) |
Mar 03, 2016 | 15.42 | 15.50 | 15.28 | 15.30 | 1,527 | +0.48(+3.24%) |
Mar 02, 2016 | 14.00 | 15.61 | 13.90 | 14.82 | 12,842 | +0.72(+5.11%) |