Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.26 | 12.93 | 12.19 | 12.33 | 584,790 | +0.13(+1.07%) |
May 27, 2016 | 11.92 | 12.20 | 12.20 | 12.20 | 375,200 | +0.11(+0.91%) |
May 26, 2016 | 12.49 | 12.81 | 11.95 | 12.09 | 494,434 | -0.32(-2.58%) |
May 25, 2016 | 11.62 | 12.48 | 11.58 | 12.41 | 775,138 | +0.94(+8.20%) |
May 24, 2016 | 11.35 | 11.57 | 11.06 | 11.47 | 672,039 | +0.14(+1.24%) |
May 23, 2016 | 10.94 | 11.90 | 10.91 | 11.33 | 864,521 | +0.01(+0.09%) |
May 20, 2016 | 10.98 | 11.38 | 10.67 | 11.32 | 560,713 | +0.10(+0.89%) |
May 19, 2016 | 12.01 | 12.01 | 11.20 | 11.22 | 799,802 | -0.48(-4.10%) |
May 18, 2016 | 11.80 | 12.35 | 11.49 | 11.70 | 986,481 | -0.23(-1.93%) |
May 17, 2016 | 11.31 | 12.49 | 11.30 | 11.93 | 881,831 | +0.73(+6.52%) |
May 16, 2016 | 11.13 | 11.47 | 10.74 | 11.20 | 974,303 | +0.57(+5.36%) |
May 13, 2016 | 11.48 | 11.48 | 10.60 | 10.63 | 617,426 | -0.68(-6.01%) |
May 12, 2016 | 11.75 | 12.01 | 11.23 | 11.31 | 774,011 | -0.28(-2.42%) |
May 11, 2016 | 11.82 | 11.82 | 10.94 | 11.59 | 976,368 | -0.26(-2.19%) |
May 10, 2016 | 11.98 | 12.25 | 11.60 | 11.85 | 527,564 | +0.00(+0.00%) |
May 09, 2016 | 12.50 | 12.51 | 11.50 | 11.85 | 872,390 | -0.99(-7.71%) |
May 06, 2016 | 12.84 | 13.45 | 12.75 | 12.84 | 537,695 | -0.15(-1.15%) |
May 05, 2016 | 14.33 | 14.33 | 12.81 | 12.99 | 683,631 | -0.80(-5.80%) |
May 04, 2016 | 13.58 | 14.45 | 13.51 | 13.79 | 720,269 | +0.29(+2.15%) |
May 03, 2016 | 13.23 | 13.65 | 13.10 | 13.50 | 674,298 | -0.30(-2.17%) |
May 02, 2016 | 14.74 | 14.89 | 13.22 | 13.80 | 656,954 | -1.05(-7.07%) |
Apr 29, 2016 | 14.35 | 15.20 | 14.12 | 14.85 | 1,138,056 | +0.99(+7.14%) |
Apr 28, 2016 | 15.01 | 15.21 | 12.53 | 13.86 | 2,688,470 | -2.09(-13.10%) |
Apr 27, 2016 | 16.35 | 16.50 | 15.64 | 15.95 | 643,132 | -0.21(-1.30%) |
Apr 26, 2016 | 16.06 | 16.34 | 15.71 | 16.16 | 314,098 | +0.29(+1.83%) |
Apr 25, 2016 | 16.32 | 16.60 | 15.70 | 15.87 | 349,858 | -0.58(-3.53%) |
Apr 22, 2016 | 15.91 | 16.58 | 15.65 | 16.45 | 578,182 | +0.71(+4.51%) |
Apr 21, 2016 | 16.85 | 16.85 | 14.57 | 15.74 | 1,075,365 | -0.96(-5.75%) |
Apr 20, 2016 | 16.10 | 16.94 | 16.07 | 16.70 | 462,258 | +0.45(+2.77%) |
Apr 19, 2016 | 16.17 | 17.07 | 16.10 | 16.25 | 914,197 | +0.25(+1.56%) |
Apr 18, 2016 | 14.90 | 16.24 | 14.66 | 16.00 | 424,236 | +0.27(+1.72%) |
Apr 15, 2016 | 15.49 | 15.99 | 15.08 | 15.73 | 392,389 | -0.03(-0.19%) |
Apr 14, 2016 | 15.85 | 15.89 | 15.15 | 15.76 | 554,804 | +0.03(+0.19%) |
Apr 13, 2016 | 14.97 | 16.09 | 14.77 | 15.73 | 581,729 | +0.58(+3.83%) |
Apr 12, 2016 | 14.24 | 15.32 | 13.99 | 15.15 | 570,560 | +1.07(+7.60%) |
Apr 11, 2016 | 14.60 | 14.66 | 14.07 | 14.08 | 321,863 | -0.22(-1.54%) |
Apr 08, 2016 | 14.19 | 14.81 | 14.09 | 14.30 | 457,377 | +0.52(+3.77%) |
Apr 07, 2016 | 13.92 | 14.56 | 13.56 | 13.78 | 473,537 | -0.41(-2.89%) |
Apr 06, 2016 | 14.01 | 14.53 | 13.60 | 14.19 | 436,902 | +0.45(+3.28%) |
Apr 05, 2016 | 13.93 | 14.19 | 13.60 | 13.74 | 428,633 | -0.23(-1.65%) |
Apr 04, 2016 | 13.82 | 14.22 | 13.60 | 13.97 | 562,709 | +0.02(+0.14%) |
Apr 01, 2016 | 14.00 | 14.24 | 13.35 | 13.95 | 715,107 | -0.25(-1.76%) |
Mar 31, 2016 | 15.06 | 15.33 | 14.19 | 14.20 | 717,930 | -0.86(-5.71%) |
Mar 30, 2016 | 15.35 | 15.89 | 14.53 | 15.06 | 587,381 | +0.01(+0.07%) |
Mar 29, 2016 | 14.18 | 15.24 | 14.05 | 15.05 | 486,310 | +0.54(+3.72%) |
Mar 28, 2016 | 15.02 | 15.12 | 14.11 | 14.51 | 782,319 | -0.60(-3.97%) |
Mar 24, 2016 | 14.60 | 15.11 | 15.11 | 15.11 | 480,700 | +0.05(+0.33%) |
Mar 23, 2016 | 15.65 | 15.93 | 14.98 | 15.06 | 569,446 | -0.79(-4.98%) |
Mar 22, 2016 | 16.61 | 16.70 | 15.81 | 15.85 | 700,658 | -0.80(-4.80%) |
Mar 21, 2016 | 16.23 | 16.81 | 15.78 | 16.65 | 849,117 | +0.12(+0.73%) |
Mar 18, 2016 | 18.97 | 18.97 | 15.50 | 16.53 | 3,523,961 | -2.34(-12.40%) |
Mar 17, 2016 | 19.03 | 19.26 | 18.11 | 18.87 | 547,021 | +0.49(+2.67%) |
Mar 16, 2016 | 18.73 | 19.09 | 18.01 | 18.38 | 614,534 | +0.14(+0.77%) |
Mar 15, 2016 | 19.90 | 20.15 | 17.92 | 18.24 | 819,031 | -2.04(-10.06%) |
Mar 14, 2016 | 20.93 | 21.37 | 19.90 | 20.28 | 701,961 | -1.11(-5.19%) |
Mar 11, 2016 | 20.02 | 22.26 | 19.81 | 21.39 | 900,940 | +1.75(+8.91%) |
Mar 10, 2016 | 19.57 | 19.70 | 18.91 | 19.64 | 371,121 | -0.19(-0.96%) |
Mar 09, 2016 | 20.80 | 20.95 | 19.12 | 19.83 | 489,881 | -0.41(-2.03%) |
Mar 08, 2016 | 23.36 | 23.78 | 20.20 | 20.24 | 695,915 | -3.44(-14.53%) |
Mar 07, 2016 | 21.07 | 24.20 | 21.07 | 23.68 | 944,918 | +2.77(+13.25%) |
Mar 04, 2016 | 20.72 | 20.90 | 20.00 | 20.91 | 823,644 | +0.94(+4.71%) |
Mar 03, 2016 | 19.69 | 20.48 | 19.69 | 19.97 | 942,741 | -0.02(-0.10%) |
Mar 02, 2016 | 19.45 | 20.17 | 18.71 | 19.99 | 601,365 | +0.32(+1.63%) |