Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.97 | 14.10 | 13.56 | 13.66 | 904,099 | -0.19(-1.37%) |
May 27, 2016 | 13.78 | 13.85 | 13.85 | 13.85 | 481,000 | +0.09(+0.65%) |
May 26, 2016 | 14.01 | 14.16 | 13.69 | 13.76 | 679,567 | -0.23(-1.64%) |
May 25, 2016 | 14.06 | 14.20 | 13.86 | 13.99 | 668,766 | +0.07(+0.50%) |
May 24, 2016 | 14.02 | 14.21 | 13.64 | 13.92 | 634,651 | +0.00(+0.00%) |
May 23, 2016 | 13.54 | 14.24 | 13.54 | 13.92 | 997,718 | +0.31(+2.28%) |
May 20, 2016 | 13.83 | 14.01 | 13.50 | 13.61 | 736,631 | -0.09(-0.66%) |
May 19, 2016 | 13.79 | 14.08 | 13.49 | 13.70 | 524,570 | -0.24(-1.72%) |
May 18, 2016 | 13.89 | 14.26 | 13.74 | 13.94 | 718,875 | -0.12(-0.85%) |
May 17, 2016 | 14.69 | 14.86 | 13.96 | 14.06 | 1,286,237 | -0.28(-1.95%) |
May 16, 2016 | 14.53 | 14.78 | 14.14 | 14.34 | 2,035,711 | -0.07(-0.49%) |
May 13, 2016 | 15.10 | 15.44 | 14.28 | 14.41 | 1,219,043 | -0.74(-4.88%) |
May 12, 2016 | 15.53 | 15.67 | 14.95 | 15.15 | 550,290 | -0.31(-2.01%) |
May 11, 2016 | 16.05 | 16.20 | 15.42 | 15.46 | 743,092 | -0.59(-3.68%) |
May 10, 2016 | 15.42 | 16.08 | 15.34 | 16.05 | 459,796 | +0.70(+4.56%) |
May 09, 2016 | 15.86 | 15.86 | 15.05 | 15.35 | 897,423 | -0.65(-4.06%) |
May 06, 2016 | 15.58 | 16.02 | 15.50 | 16.00 | 762,425 | +0.34(+2.17%) |
May 05, 2016 | 15.58 | 16.05 | 15.50 | 15.66 | 453,739 | +0.18(+1.16%) |
May 04, 2016 | 15.76 | 16.05 | 14.99 | 15.48 | 861,621 | -0.65(-4.03%) |
May 03, 2016 | 15.78 | 16.32 | 15.61 | 16.13 | 952,295 | +0.16(+1.00%) |
May 02, 2016 | 15.78 | 15.99 | 14.81 | 15.97 | 968,472 | +0.33(+2.11%) |
Apr 29, 2016 | 15.80 | 16.41 | 15.02 | 15.64 | 1,336,019 | -0.16(-1.01%) |
Apr 28, 2016 | 14.90 | 16.23 | 14.50 | 15.80 | 2,209,861 | +2.09(+15.24%) |
Apr 27, 2016 | 13.58 | 13.84 | 13.43 | 13.71 | 485,670 | +0.27(+2.01%) |
Apr 26, 2016 | 13.01 | 13.52 | 12.74 | 13.44 | 571,395 | +0.53(+4.11%) |
Apr 25, 2016 | 13.80 | 13.84 | 12.77 | 12.91 | 793,904 | -1.15(-8.18%) |
Apr 22, 2016 | 13.50 | 14.14 | 13.50 | 14.06 | 499,137 | +0.52(+3.84%) |
Apr 21, 2016 | 13.61 | 13.90 | 13.44 | 13.54 | 425,180 | -0.12(-0.88%) |
Apr 20, 2016 | 13.60 | 13.76 | 13.40 | 13.66 | 463,816 | +0.11(+0.81%) |
Apr 19, 2016 | 13.71 | 13.84 | 13.37 | 13.55 | 356,424 | +0.03(+0.22%) |
Apr 18, 2016 | 13.19 | 13.57 | 13.13 | 13.52 | 493,928 | +0.11(+0.82%) |
Apr 15, 2016 | 13.05 | 13.58 | 13.02 | 13.41 | 559,668 | +0.23(+1.75%) |
Apr 14, 2016 | 13.31 | 13.38 | 12.95 | 13.18 | 461,032 | -0.13(-0.98%) |
Apr 13, 2016 | 12.64 | 13.51 | 12.52 | 13.31 | 644,209 | +0.83(+6.65%) |
Apr 12, 2016 | 12.19 | 12.57 | 11.99 | 12.48 | 542,547 | +0.39(+3.23%) |
Apr 11, 2016 | 12.34 | 12.69 | 11.87 | 12.09 | 625,007 | -0.13(-1.06%) |
Apr 08, 2016 | 11.42 | 12.47 | 11.42 | 12.22 | 716,630 | +1.02(+9.11%) |
Apr 07, 2016 | 11.32 | 11.47 | 11.09 | 11.20 | 775,005 | -0.25(-2.18%) |
Apr 06, 2016 | 11.62 | 11.63 | 11.25 | 11.45 | 379,661 | -0.11(-0.95%) |
Apr 05, 2016 | 11.34 | 11.73 | 11.15 | 11.56 | 417,564 | +0.00(+0.00%) |
Apr 04, 2016 | 12.04 | 12.09 | 11.48 | 11.56 | 610,486 | -0.47(-3.91%) |
Apr 01, 2016 | 11.89 | 12.14 | 11.55 | 12.03 | 806,620 | -0.18(-1.47%) |
Mar 31, 2016 | 11.15 | 12.30 | 11.15 | 12.21 | 1,252,634 | +1.10(+9.90%) |
Mar 30, 2016 | 11.25 | 11.41 | 10.88 | 11.11 | 644,222 | +0.03(+0.27%) |
Mar 29, 2016 | 10.55 | 11.22 | 10.38 | 11.08 | 772,254 | +0.44(+4.14%) |
Mar 28, 2016 | 11.13 | 11.22 | 10.54 | 10.64 | 551,549 | -0.47(-4.23%) |
Mar 24, 2016 | 10.93 | 11.11 | 11.11 | 11.11 | 734,700 | -0.04(-0.36%) |
Mar 23, 2016 | 11.38 | 11.79 | 11.10 | 11.15 | 1,230,420 | -0.28(-2.45%) |
Mar 22, 2016 | 11.23 | 11.63 | 10.41 | 11.43 | 1,472,511 | -0.02(-0.17%) |
Mar 21, 2016 | 11.21 | 11.59 | 11.11 | 11.45 | 1,092,144 | +0.15(+1.33%) |
Mar 18, 2016 | 11.02 | 11.40 | 10.92 | 11.30 | 955,197 | +0.38(+3.48%) |
Mar 17, 2016 | 10.17 | 11.02 | 10.13 | 10.92 | 638,640 | +0.77(+7.59%) |
Mar 16, 2016 | 9.520 | 10.31 | 9.520 | 10.15 | 641,633 | +0.51(+5.29%) |
Mar 15, 2016 | 10.50 | 10.60 | 9.555 | 9.640 | 624,249 | -1.00(-9.40%) |
Mar 14, 2016 | 10.31 | 10.74 | 10.16 | 10.64 | 494,895 | +0.21(+2.01%) |
Mar 11, 2016 | 9.910 | 10.46 | 9.850 | 10.43 | 447,179 | +0.63(+6.43%) |
Mar 10, 2016 | 9.990 | 10.21 | 9.660 | 9.800 | 561,153 | -0.15(-1.51%) |
Mar 09, 2016 | 10.07 | 10.25 | 9.890 | 9.950 | 537,358 | +0.01(+0.10%) |
Mar 08, 2016 | 10.03 | 10.10 | 9.600 | 9.940 | 544,744 | -0.26(-2.55%) |
Mar 07, 2016 | 9.950 | 10.35 | 9.940 | 10.20 | 761,569 | +0.25(+2.51%) |
Mar 04, 2016 | 9.900 | 10.29 | 9.800 | 9.950 | 610,850 | +0.01(+0.10%) |
Mar 03, 2016 | 9.600 | 10.06 | 9.520 | 9.940 | 817,805 | +0.24(+2.47%) |
Mar 02, 2016 | 8.750 | 9.755 | 8.630 | 9.700 | 895,904 | +0.75(+8.38%) |