Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.78 | 16.13 | 15.67 | 16.10 | 397,341 | +0.39(+2.48%) |
May 27, 2016 | 15.55 | 15.71 | 15.71 | 15.71 | 296,300 | +0.18(+1.16%) |
May 26, 2016 | 15.69 | 15.75 | 15.48 | 15.53 | 261,563 | -0.16(-1.02%) |
May 25, 2016 | 15.44 | 15.70 | 15.38 | 15.69 | 389,928 | +0.35(+2.28%) |
May 24, 2016 | 15.13 | 15.46 | 15.13 | 15.34 | 477,170 | +0.25(+1.66%) |
May 23, 2016 | 15.20 | 15.23 | 14.76 | 15.09 | 507,669 | -0.11(-0.72%) |
May 20, 2016 | 14.55 | 15.26 | 14.55 | 15.20 | 304,570 | +0.68(+4.68%) |
May 19, 2016 | 15.54 | 15.54 | 14.50 | 14.52 | 693,637 | -1.46(-9.14%) |
May 18, 2016 | 15.98 | 16.10 | 15.90 | 15.98 | 257,532 | -0.02(-0.12%) |
May 17, 2016 | 15.78 | 16.16 | 15.52 | 16.00 | 537,223 | +0.18(+1.14%) |
May 16, 2016 | 15.36 | 15.94 | 15.32 | 15.82 | 483,376 | +0.52(+3.40%) |
May 13, 2016 | 14.96 | 15.42 | 14.85 | 15.30 | 416,209 | +0.34(+2.27%) |
May 12, 2016 | 14.88 | 15.15 | 14.71 | 14.96 | 340,405 | +0.17(+1.15%) |
May 11, 2016 | 14.96 | 14.99 | 14.78 | 14.79 | 177,658 | -0.18(-1.20%) |
May 10, 2016 | 14.88 | 14.97 | 14.83 | 14.97 | 224,787 | +0.18(+1.22%) |
May 09, 2016 | 14.85 | 14.96 | 14.75 | 14.79 | 150,162 | -0.10(-0.67%) |
May 06, 2016 | 14.71 | 14.98 | 14.61 | 14.89 | 109,113 | +0.11(+0.74%) |
May 05, 2016 | 14.78 | 14.91 | 14.70 | 14.78 | 109,208 | +0.09(+0.61%) |
May 04, 2016 | 14.58 | 14.78 | 14.52 | 14.69 | 268,971 | +0.04(+0.27%) |
May 03, 2016 | 14.76 | 14.82 | 14.50 | 14.65 | 191,824 | -0.30(-2.01%) |
May 02, 2016 | 14.75 | 14.95 | 14.56 | 14.95 | 156,834 | +0.21(+1.42%) |
Apr 29, 2016 | 14.64 | 14.80 | 14.37 | 14.74 | 312,704 | +0.08(+0.55%) |
Apr 28, 2016 | 15.08 | 15.10 | 14.64 | 14.66 | 211,623 | -0.43(-2.85%) |
Apr 27, 2016 | 14.88 | 15.12 | 14.80 | 15.09 | 134,461 | +0.19(+1.28%) |
Apr 26, 2016 | 14.88 | 14.94 | 14.73 | 14.90 | 197,418 | +0.15(+1.02%) |
Apr 25, 2016 | 15.00 | 15.00 | 14.70 | 14.75 | 117,507 | -0.29(-1.93%) |
Apr 22, 2016 | 15.08 | 15.24 | 14.86 | 15.04 | 232,235 | -0.04(-0.27%) |
Apr 21, 2016 | 15.00 | 15.21 | 15.00 | 15.08 | 225,529 | +0.12(+0.80%) |
Apr 20, 2016 | 14.86 | 15.19 | 14.76 | 14.96 | 274,932 | +0.11(+0.74%) |
Apr 19, 2016 | 15.05 | 15.25 | 14.83 | 14.85 | 306,055 | -0.10(-0.67%) |
Apr 18, 2016 | 15.23 | 15.28 | 14.70 | 14.95 | 426,576 | -0.38(-2.48%) |
Apr 15, 2016 | 15.28 | 15.50 | 15.19 | 15.33 | 162,294 | +0.03(+0.20%) |
Apr 14, 2016 | 15.37 | 15.37 | 15.08 | 15.30 | 156,710 | -0.05(-0.33%) |
Apr 13, 2016 | 15.11 | 15.41 | 15.02 | 15.35 | 275,912 | +0.37(+2.47%) |
Apr 12, 2016 | 15.08 | 15.08 | 14.73 | 14.98 | 276,923 | -0.11(-0.73%) |
Apr 11, 2016 | 15.12 | 15.19 | 14.90 | 15.09 | 433,417 | +0.14(+0.94%) |
Apr 08, 2016 | 15.00 | 15.20 | 14.89 | 14.95 | 399,693 | +0.11(+0.74%) |
Apr 07, 2016 | 14.27 | 14.99 | 14.27 | 14.84 | 870,349 | +0.40(+2.77%) |
Apr 06, 2016 | 14.40 | 14.53 | 14.01 | 14.44 | 408,997 | +0.08(+0.56%) |
Apr 05, 2016 | 14.16 | 14.38 | 14.03 | 14.36 | 201,456 | +0.16(+1.13%) |
Apr 04, 2016 | 14.28 | 14.50 | 14.14 | 14.20 | 174,876 | -0.12(-0.84%) |
Apr 01, 2016 | 14.00 | 14.32 | 13.84 | 14.32 | 174,921 | +0.12(+0.85%) |
Mar 31, 2016 | 13.75 | 14.49 | 13.57 | 14.20 | 287,954 | +0.49(+3.57%) |
Mar 30, 2016 | 14.12 | 14.12 | 13.35 | 13.71 | 339,622 | -0.41(-2.90%) |
Mar 29, 2016 | 13.53 | 14.16 | 13.51 | 14.12 | 321,774 | +0.60(+4.44%) |
Mar 28, 2016 | 13.74 | 13.82 | 13.41 | 13.52 | 258,728 | -0.19(-1.39%) |
Mar 24, 2016 | 13.04 | 13.71 | 13.71 | 13.71 | 394,200 | +0.55(+4.18%) |
Mar 23, 2016 | 13.17 | 13.41 | 13.02 | 13.16 | 413,079 | -0.07(-0.53%) |
Mar 22, 2016 | 13.21 | 13.55 | 13.01 | 13.23 | 252,659 | -0.11(-0.82%) |
Mar 21, 2016 | 13.21 | 13.43 | 13.08 | 13.34 | 248,674 | +0.07(+0.53%) |
Mar 18, 2016 | 13.23 | 13.44 | 12.92 | 13.27 | 378,203 | +0.13(+0.99%) |
Mar 17, 2016 | 12.79 | 13.23 | 12.58 | 13.14 | 327,849 | +0.30(+2.34%) |
Mar 16, 2016 | 12.49 | 12.89 | 12.43 | 12.84 | 416,608 | +0.31(+2.47%) |
Mar 15, 2016 | 12.78 | 12.78 | 12.47 | 12.53 | 201,289 | -0.35(-2.72%) |
Mar 14, 2016 | 12.79 | 13.05 | 12.79 | 12.88 | 299,952 | +0.00(+0.00%) |
Mar 11, 2016 | 12.62 | 12.99 | 12.62 | 12.88 | 274,710 | +0.43(+3.45%) |
Mar 10, 2016 | 12.83 | 12.84 | 12.45 | 12.45 | 385,873 | -0.23(-1.81%) |
Mar 09, 2016 | 12.04 | 12.72 | 11.82 | 12.68 | 553,623 | +1.21(+10.55%) |
Mar 08, 2016 | 11.79 | 11.79 | 11.43 | 11.47 | 284,484 | -0.41(-3.45%) |
Mar 07, 2016 | 11.73 | 11.97 | 11.60 | 11.88 | 261,406 | +0.11(+0.93%) |
Mar 04, 2016 | 11.42 | 11.91 | 11.17 | 11.77 | 453,553 | +0.41(+3.61%) |
Mar 03, 2016 | 11.36 | 11.48 | 11.09 | 11.36 | 284,228 | +0.00(+0.00%) |
Mar 02, 2016 | 11.11 | 11.39 | 11.07 | 11.36 | 100,587 | +0.23(+2.07%) |