Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.21 | 12.58 | 12.18 | 12.32 | 3,151,972 | +0.16(+1.31%) |
May 27, 2016 | 12.10 | 12.17 | 12.17 | 12.17 | 2,508,254 | +0.07(+0.58%) |
May 26, 2016 | 12.23 | 12.33 | 11.98 | 12.10 | 4,230,938 | +0.17(+1.42%) |
May 25, 2016 | 11.65 | 12.02 | 11.65 | 11.93 | 4,091,285 | +0.44(+3.81%) |
May 24, 2016 | 11.57 | 11.76 | 11.40 | 11.49 | 3,958,042 | -0.14(-1.19%) |
May 23, 2016 | 11.39 | 11.67 | 11.28 | 11.63 | 6,381,823 | +0.52(+4.72%) |
May 20, 2016 | 11.27 | 11.31 | 10.94 | 11.10 | 4,237,121 | -0.02(-0.18%) |
May 19, 2016 | 11.22 | 11.34 | 10.80 | 11.12 | 10,845,916 | -0.31(-2.68%) |
May 18, 2016 | 12.31 | 12.91 | 11.37 | 11.43 | 17,838,966 | -2.58(-18.42%) |
May 17, 2016 | 14.23 | 14.42 | 13.69 | 14.01 | 1,764,692 | +0.00(+0.00%) |
May 16, 2016 | 14.42 | 14.84 | 13.97 | 14.01 | 2,668,932 | +0.01(+0.07%) |
May 13, 2016 | 14.04 | 14.56 | 13.89 | 14.00 | 1,366,544 | -0.16(-1.12%) |
May 12, 2016 | 14.62 | 14.78 | 13.99 | 14.16 | 1,942,908 | -0.33(-2.25%) |
May 11, 2016 | 14.73 | 14.86 | 14.34 | 14.48 | 1,767,899 | -0.20(-1.35%) |
May 10, 2016 | 14.19 | 14.68 | 14.01 | 14.68 | 1,601,784 | +0.69(+4.95%) |
May 09, 2016 | 14.91 | 14.91 | 13.79 | 13.99 | 2,219,249 | -1.39(-9.06%) |
May 06, 2016 | 14.87 | 15.71 | 14.65 | 15.38 | 1,420,631 | +0.45(+3.05%) |
May 05, 2016 | 15.58 | 15.70 | 14.81 | 14.93 | 1,730,768 | -0.34(-2.20%) |
May 04, 2016 | 15.01 | 15.68 | 14.78 | 15.27 | 2,190,637 | -0.04(-0.26%) |
May 03, 2016 | 15.90 | 15.90 | 15.02 | 15.31 | 2,417,695 | -0.92(-5.67%) |
May 02, 2016 | 16.12 | 16.37 | 15.67 | 16.22 | 2,412,091 | +0.07(+0.43%) |
Apr 29, 2016 | 16.52 | 16.94 | 15.95 | 16.16 | 2,063,736 | -0.12(-0.73%) |
Apr 28, 2016 | 16.46 | 17.00 | 16.14 | 16.27 | 2,709,674 | -0.19(-1.14%) |
Apr 27, 2016 | 16.46 | 16.91 | 16.12 | 16.46 | 2,800,027 | -0.10(-0.60%) |
Apr 26, 2016 | 15.65 | 16.63 | 14.63 | 16.56 | 5,289,347 | +0.01(+0.06%) |
Apr 25, 2016 | 17.21 | 17.36 | 16.24 | 16.55 | 2,153,749 | -0.86(-4.94%) |
Apr 22, 2016 | 17.27 | 17.83 | 17.15 | 17.41 | 1,625,963 | +0.11(+0.63%) |
Apr 21, 2016 | 17.58 | 17.79 | 17.11 | 17.30 | 2,189,367 | -0.19(-1.07%) |
Apr 20, 2016 | 17.51 | 17.72 | 17.16 | 17.49 | 1,780,366 | +0.04(+0.23%) |
Apr 19, 2016 | 17.10 | 17.82 | 17.03 | 17.45 | 2,054,243 | +0.76(+4.56%) |
Apr 18, 2016 | 16.41 | 17.01 | 15.97 | 16.69 | 1,847,297 | -0.01(-0.06%) |
Apr 15, 2016 | 16.42 | 16.88 | 16.32 | 16.70 | 1,649,294 | +0.04(+0.24%) |
Apr 14, 2016 | 16.43 | 16.78 | 16.08 | 16.66 | 1,993,342 | +0.32(+1.94%) |
Apr 13, 2016 | 15.73 | 16.57 | 15.55 | 16.34 | 2,349,974 | +1.06(+6.92%) |
Apr 12, 2016 | 15.23 | 15.54 | 14.70 | 15.29 | 2,257,755 | -0.01(-0.06%) |
Apr 11, 2016 | 15.24 | 15.53 | 15.17 | 15.30 | 1,438,382 | +0.35(+2.32%) |
Apr 08, 2016 | 14.67 | 15.15 | 14.58 | 14.95 | 2,266,329 | +0.72(+5.07%) |
Apr 07, 2016 | 14.43 | 14.68 | 14.09 | 14.23 | 1,775,007 | -0.33(-2.24%) |
Apr 06, 2016 | 14.50 | 14.87 | 14.10 | 14.55 | 2,824,446 | -0.06(-0.41%) |
Apr 05, 2016 | 14.47 | 15.00 | 14.28 | 14.61 | 2,610,358 | -0.41(-2.70%) |
Apr 04, 2016 | 15.36 | 15.70 | 14.89 | 15.02 | 2,579,977 | -1.18(-7.27%) |
Apr 01, 2016 | 15.97 | 16.22 | 15.51 | 16.19 | 1,479,563 | +0.08(+0.49%) |
Mar 31, 2016 | 16.66 | 16.81 | 15.88 | 16.12 | 1,805,077 | -0.49(-2.98%) |
Mar 30, 2016 | 16.23 | 16.85 | 16.03 | 16.61 | 1,793,607 | +0.60(+3.77%) |
Mar 29, 2016 | 15.54 | 16.01 | 14.85 | 16.01 | 2,085,311 | -0.01(-0.06%) |
Mar 28, 2016 | 16.08 | 16.24 | 15.45 | 16.02 | 1,142,404 | +0.00(+0.00%) |
Mar 24, 2016 | 15.38 | 16.02 | 16.02 | 16.02 | 1,517,448 | +0.36(+2.27%) |
Mar 23, 2016 | 17.06 | 17.12 | 15.49 | 15.66 | 2,621,617 | -1.71(-9.85%) |
Mar 22, 2016 | 17.08 | 17.43 | 16.92 | 17.37 | 1,671,472 | +0.03(+0.17%) |
Mar 21, 2016 | 16.99 | 17.40 | 16.78 | 17.34 | 1,668,806 | +0.29(+1.68%) |
Mar 18, 2016 | 17.48 | 18.17 | 16.80 | 17.06 | 4,513,885 | -0.14(-0.80%) |
Mar 17, 2016 | 16.30 | 17.66 | 15.59 | 17.19 | 3,937,465 | +1.07(+6.62%) |
Mar 16, 2016 | 15.27 | 16.14 | 14.77 | 16.13 | 2,379,986 | +0.86(+5.63%) |
Mar 15, 2016 | 15.03 | 15.60 | 14.60 | 15.27 | 1,762,157 | -0.33(-2.09%) |
Mar 14, 2016 | 15.62 | 16.31 | 14.93 | 15.59 | 2,829,874 | -0.30(-1.87%) |
Mar 11, 2016 | 16.28 | 16.56 | 15.84 | 15.89 | 2,370,828 | -0.24(-1.47%) |
Mar 10, 2016 | 15.71 | 16.22 | 15.17 | 16.13 | 2,590,262 | +0.46(+2.97%) |
Mar 09, 2016 | 16.26 | 16.55 | 15.27 | 15.66 | 2,147,247 | -0.47(-2.94%) |
Mar 08, 2016 | 16.21 | 16.49 | 15.65 | 16.14 | 3,147,518 | -0.47(-2.84%) |
Mar 07, 2016 | 15.62 | 16.61 | 15.25 | 16.61 | 3,191,564 | +1.28(+8.34%) |
Mar 04, 2016 | 15.26 | 15.53 | 14.79 | 15.33 | 3,576,454 | +0.29(+1.90%) |
Mar 03, 2016 | 15.02 | 15.24 | 14.56 | 15.04 | 4,017,848 | -0.06(-0.39%) |
Mar 02, 2016 | 13.57 | 15.11 | 13.47 | 15.10 | 3,878,947 | +1.63(+12.13%) |