Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.27 | 15.56 | 15.20 | 15.44 | 775,509 | +0.27(+1.78%) |
May 27, 2016 | 14.96 | 15.17 | 15.17 | 15.17 | 810,500 | +0.27(+1.81%) |
May 26, 2016 | 14.79 | 14.91 | 14.56 | 14.90 | 700,321 | +0.10(+0.68%) |
May 25, 2016 | 14.63 | 14.85 | 14.45 | 14.80 | 1,018,795 | +0.26(+1.79%) |
May 24, 2016 | 14.21 | 14.59 | 13.89 | 14.54 | 897,622 | +0.47(+3.34%) |
May 23, 2016 | 13.81 | 14.20 | 13.74 | 14.07 | 843,832 | +0.23(+1.66%) |
May 20, 2016 | 13.50 | 13.96 | 13.28 | 13.84 | 844,168 | +0.45(+3.36%) |
May 19, 2016 | 13.57 | 13.78 | 13.17 | 13.39 | 639,429 | -0.26(-1.90%) |
May 18, 2016 | 13.30 | 13.84 | 13.30 | 13.65 | 635,558 | +0.30(+2.25%) |
May 17, 2016 | 13.87 | 13.99 | 13.27 | 13.35 | 991,558 | -0.56(-4.03%) |
May 16, 2016 | 13.41 | 13.99 | 12.81 | 13.91 | 895,503 | +0.59(+4.43%) |
May 13, 2016 | 13.05 | 13.39 | 13.05 | 13.32 | 541,539 | +0.23(+1.76%) |
May 12, 2016 | 13.37 | 13.49 | 12.88 | 13.09 | 623,977 | -0.20(-1.50%) |
May 11, 2016 | 13.69 | 13.82 | 13.27 | 13.29 | 560,931 | -0.42(-3.06%) |
May 10, 2016 | 13.65 | 13.73 | 13.41 | 13.71 | 643,495 | +0.13(+0.96%) |
May 09, 2016 | 13.46 | 13.74 | 13.27 | 13.58 | 845,954 | +0.20(+1.49%) |
May 06, 2016 | 13.53 | 13.73 | 12.99 | 13.38 | 1,167,513 | -0.27(-1.98%) |
May 05, 2016 | 14.19 | 14.27 | 13.56 | 13.65 | 772,022 | -0.37(-2.64%) |
May 04, 2016 | 15.21 | 15.36 | 13.60 | 14.02 | 2,943,297 | -1.57(-10.07%) |
May 03, 2016 | 15.85 | 16.14 | 15.48 | 15.59 | 942,609 | -0.39(-2.44%) |
May 02, 2016 | 15.84 | 15.99 | 15.44 | 15.98 | 917,281 | +0.30(+1.91%) |
Apr 29, 2016 | 16.04 | 16.12 | 15.49 | 15.68 | 935,342 | -0.46(-2.85%) |
Apr 28, 2016 | 16.18 | 16.45 | 16.02 | 16.14 | 972,000 | -0.10(-0.62%) |
Apr 27, 2016 | 16.15 | 16.41 | 16.04 | 16.24 | 977,078 | +0.10(+0.62%) |
Apr 26, 2016 | 16.20 | 16.38 | 15.83 | 16.14 | 600,939 | -0.06(-0.37%) |
Apr 25, 2016 | 16.11 | 16.43 | 16.04 | 16.20 | 958,231 | -0.02(-0.12%) |
Apr 22, 2016 | 15.77 | 16.34 | 15.68 | 16.22 | 1,001,026 | +0.45(+2.85%) |
Apr 21, 2016 | 15.37 | 15.79 | 15.28 | 15.77 | 912,707 | +0.40(+2.60%) |
Apr 20, 2016 | 15.60 | 15.60 | 15.30 | 15.37 | 805,673 | -0.19(-1.22%) |
Apr 19, 2016 | 15.72 | 15.94 | 15.36 | 15.56 | 935,569 | -0.19(-1.21%) |
Apr 18, 2016 | 15.15 | 15.87 | 15.08 | 15.75 | 946,497 | +0.62(+4.06%) |
Apr 15, 2016 | 15.11 | 15.31 | 14.91 | 15.13 | 1,069,525 | -0.05(-0.36%) |
Apr 14, 2016 | 15.28 | 15.31 | 14.80 | 15.19 | 812,552 | -0.08(-0.52%) |
Apr 13, 2016 | 14.88 | 15.32 | 14.54 | 15.27 | 1,260,603 | +0.42(+2.83%) |
Apr 12, 2016 | 15.20 | 15.40 | 14.54 | 14.85 | 1,310,776 | -0.44(-2.88%) |
Apr 11, 2016 | 15.52 | 15.67 | 15.25 | 15.29 | 1,432,083 | -0.19(-1.23%) |
Apr 08, 2016 | 15.38 | 15.59 | 15.00 | 15.48 | 1,128,315 | +0.33(+2.18%) |
Apr 07, 2016 | 15.22 | 15.85 | 15.04 | 15.15 | 1,986,576 | -0.17(-1.11%) |
Apr 06, 2016 | 14.41 | 15.52 | 14.41 | 15.32 | 1,616,878 | +0.95(+6.61%) |
Apr 05, 2016 | 14.16 | 14.57 | 14.11 | 14.37 | 923,649 | +0.11(+0.77%) |
Apr 04, 2016 | 14.49 | 15.01 | 14.24 | 14.26 | 1,247,010 | -0.18(-1.25%) |
Apr 01, 2016 | 13.63 | 14.54 | 13.50 | 14.44 | 1,564,414 | +0.69(+5.02%) |
Mar 31, 2016 | 13.65 | 14.00 | 13.37 | 13.75 | 1,207,536 | +0.18(+1.33%) |
Mar 30, 2016 | 13.43 | 13.71 | 13.38 | 13.57 | 1,036,973 | +0.22(+1.65%) |
Mar 29, 2016 | 12.57 | 13.35 | 12.49 | 13.35 | 962,674 | +0.73(+5.78%) |
Mar 28, 2016 | 12.78 | 12.88 | 12.43 | 12.62 | 698,437 | -0.09(-0.71%) |
Mar 24, 2016 | 12.49 | 12.71 | 12.71 | 12.71 | 693,400 | +0.11(+0.87%) |
Mar 23, 2016 | 12.91 | 13.18 | 12.58 | 12.60 | 1,023,152 | -0.37(-2.85%) |
Mar 22, 2016 | 12.56 | 13.06 | 12.53 | 12.97 | 686,662 | +0.33(+2.61%) |
Mar 21, 2016 | 12.54 | 12.88 | 12.02 | 12.64 | 1,011,449 | +0.05(+0.40%) |
Mar 18, 2016 | 12.40 | 12.65 | 12.12 | 12.59 | 2,276,393 | +0.27(+2.19%) |
Mar 17, 2016 | 12.23 | 12.48 | 11.82 | 12.32 | 1,701,918 | +0.02(+0.16%) |
Mar 16, 2016 | 12.74 | 12.95 | 12.21 | 12.30 | 1,356,276 | -0.47(-3.68%) |
Mar 15, 2016 | 12.89 | 13.22 | 12.34 | 12.77 | 2,222,464 | -0.28(-2.15%) |
Mar 14, 2016 | 12.86 | 13.25 | 12.55 | 13.05 | 1,351,231 | +0.18(+1.40%) |
Mar 11, 2016 | 12.17 | 12.94 | 12.17 | 12.87 | 2,109,521 | +0.84(+6.98%) |
Mar 10, 2016 | 11.76 | 12.11 | 11.70 | 12.03 | 1,585,539 | +0.38(+3.26%) |
Mar 09, 2016 | 11.92 | 12.04 | 11.59 | 11.65 | 952,572 | -0.25(-2.10%) |
Mar 08, 2016 | 11.97 | 12.45 | 11.87 | 11.90 | 2,417,454 | -0.16(-1.33%) |
Mar 07, 2016 | 11.27 | 12.07 | 11.22 | 12.06 | 1,363,174 | +0.71(+6.26%) |
Mar 04, 2016 | 11.67 | 11.76 | 11.25 | 11.35 | 1,149,772 | -0.09(-0.79%) |
Mar 03, 2016 | 11.21 | 11.48 | 11.00 | 11.44 | 1,482,755 | +0.29(+2.60%) |
Mar 02, 2016 | 11.16 | 11.70 | 10.67 | 11.15 | 2,316,146 | -0.32(-2.79%) |