Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.43 | 14.97 | 14.40 | 14.69 | 184,459 | +0.36(+2.51%) |
May 27, 2016 | 14.22 | 14.33 | 14.33 | 14.33 | 107,800 | +0.12(+0.84%) |
May 26, 2016 | 14.46 | 14.66 | 14.05 | 14.21 | 160,094 | -0.25(-1.73%) |
May 25, 2016 | 13.80 | 14.56 | 13.55 | 14.46 | 235,733 | +0.78(+5.70%) |
May 24, 2016 | 13.63 | 14.57 | 13.40 | 13.68 | 138,160 | +0.17(+1.26%) |
May 23, 2016 | 13.68 | 14.30 | 13.44 | 13.51 | 205,898 | -0.25(-1.82%) |
May 20, 2016 | 12.22 | 13.93 | 11.87 | 13.76 | 458,303 | +2.07(+17.71%) |
May 19, 2016 | 11.76 | 12.10 | 11.46 | 11.69 | 93,362 | -0.17(-1.43%) |
May 18, 2016 | 11.23 | 12.11 | 11.23 | 11.86 | 180,489 | +0.51(+4.49%) |
May 17, 2016 | 11.91 | 12.13 | 11.31 | 11.35 | 177,893 | -0.64(-5.34%) |
May 16, 2016 | 11.72 | 12.10 | 11.51 | 11.99 | 223,228 | +0.30(+2.57%) |
May 13, 2016 | 10.81 | 12.01 | 10.81 | 11.69 | 198,094 | +0.90(+8.34%) |
May 12, 2016 | 11.31 | 11.54 | 10.50 | 10.79 | 235,663 | -0.50(-4.43%) |
May 11, 2016 | 11.99 | 12.09 | 11.20 | 11.29 | 165,502 | -0.70(-5.84%) |
May 10, 2016 | 12.12 | 12.42 | 10.60 | 11.99 | 548,281 | -0.27(-2.20%) |
May 09, 2016 | 12.12 | 12.53 | 12.12 | 12.26 | 183,161 | +0.12(+0.99%) |
May 06, 2016 | 12.55 | 12.90 | 12.00 | 12.14 | 240,191 | -0.54(-4.26%) |
May 05, 2016 | 13.08 | 13.08 | 12.52 | 12.68 | 170,798 | -0.34(-2.61%) |
May 04, 2016 | 13.67 | 13.75 | 12.85 | 13.02 | 373,218 | -0.82(-5.92%) |
May 03, 2016 | 13.96 | 14.72 | 13.60 | 13.84 | 306,092 | -0.12(-0.86%) |
May 02, 2016 | 14.40 | 14.42 | 13.78 | 13.96 | 210,678 | -0.30(-2.10%) |
Apr 29, 2016 | 14.53 | 15.46 | 14.02 | 14.26 | 134,779 | -0.36(-2.46%) |
Apr 28, 2016 | 15.42 | 15.68 | 14.54 | 14.62 | 192,665 | -0.93(-5.98%) |
Apr 27, 2016 | 16.03 | 16.34 | 15.44 | 15.55 | 76,368 | -0.58(-3.60%) |
Apr 26, 2016 | 16.04 | 16.64 | 15.28 | 16.13 | 157,129 | +0.11(+0.69%) |
Apr 25, 2016 | 16.88 | 17.12 | 15.97 | 16.02 | 283,690 | -0.96(-5.65%) |
Apr 22, 2016 | 17.02 | 17.28 | 16.58 | 16.98 | 80,480 | -0.03(-0.18%) |
Apr 21, 2016 | 16.74 | 17.28 | 16.69 | 17.01 | 155,463 | +0.26(+1.55%) |
Apr 20, 2016 | 16.81 | 16.89 | 16.15 | 16.75 | 129,815 | +0.01(+0.06%) |
Apr 19, 2016 | 17.56 | 17.56 | 16.29 | 16.74 | 80,922 | -0.76(-4.34%) |
Apr 18, 2016 | 17.06 | 17.61 | 16.85 | 17.50 | 103,954 | +0.18(+1.04%) |
Apr 15, 2016 | 16.94 | 17.41 | 16.72 | 17.32 | 134,681 | +0.31(+1.82%) |
Apr 14, 2016 | 16.88 | 17.17 | 16.61 | 17.01 | 90,994 | +0.13(+0.77%) |
Apr 13, 2016 | 16.35 | 17.08 | 16.05 | 16.88 | 114,371 | +0.65(+4.00%) |
Apr 12, 2016 | 15.79 | 16.45 | 15.79 | 16.23 | 121,418 | +0.33(+2.08%) |
Apr 11, 2016 | 16.16 | 16.55 | 15.72 | 15.90 | 153,422 | -0.23(-1.43%) |
Apr 08, 2016 | 16.87 | 16.87 | 15.70 | 16.13 | 180,861 | -0.54(-3.24%) |
Apr 07, 2016 | 17.26 | 17.53 | 16.24 | 16.67 | 167,565 | -0.79(-4.52%) |
Apr 06, 2016 | 16.07 | 17.53 | 16.07 | 17.46 | 381,553 | +1.44(+8.99%) |
Apr 05, 2016 | 16.01 | 16.39 | 15.34 | 16.02 | 221,129 | -0.16(-0.99%) |
Apr 04, 2016 | 16.23 | 16.63 | 15.96 | 16.18 | 192,296 | +0.04(+0.25%) |
Apr 01, 2016 | 14.85 | 16.23 | 14.65 | 16.14 | 220,219 | +1.22(+8.18%) |
Mar 31, 2016 | 14.73 | 15.53 | 14.38 | 14.92 | 450,478 | +0.13(+0.88%) |
Mar 30, 2016 | 15.02 | 15.79 | 14.69 | 14.79 | 253,462 | -0.03(-0.20%) |
Mar 29, 2016 | 13.34 | 14.88 | 12.89 | 14.82 | 451,597 | +1.37(+10.19%) |
Mar 28, 2016 | 13.51 | 13.84 | 13.04 | 13.45 | 136,518 | -0.09(-0.66%) |
Mar 24, 2016 | 14.14 | 13.54 | 13.54 | 13.54 | 277,800 | -0.75(-5.25%) |
Mar 23, 2016 | 15.11 | 15.33 | 14.18 | 14.29 | 322,469 | -0.89(-5.86%) |
Mar 22, 2016 | 14.95 | 15.58 | 14.92 | 15.18 | 109,280 | +0.14(+0.93%) |
Mar 21, 2016 | 14.83 | 15.68 | 14.83 | 15.04 | 189,047 | +0.21(+1.42%) |
Mar 18, 2016 | 14.26 | 14.93 | 13.79 | 14.83 | 545,857 | +0.69(+4.88%) |
Mar 17, 2016 | 14.41 | 14.67 | 13.64 | 14.14 | 206,428 | -0.31(-2.15%) |
Mar 16, 2016 | 14.66 | 15.06 | 14.09 | 14.45 | 151,499 | -0.40(-2.69%) |
Mar 15, 2016 | 15.92 | 15.92 | 14.77 | 14.85 | 155,187 | -1.25(-7.76%) |
Mar 14, 2016 | 16.19 | 16.51 | 15.87 | 16.10 | 188,189 | -0.07(-0.43%) |
Mar 11, 2016 | 15.74 | 16.44 | 15.35 | 16.17 | 267,916 | +0.69(+4.46%) |
Mar 10, 2016 | 15.81 | 16.42 | 15.00 | 15.48 | 224,898 | -0.16(-1.02%) |
Mar 09, 2016 | 15.81 | 16.08 | 14.65 | 15.64 | 243,761 | -0.20(-1.26%) |
Mar 08, 2016 | 16.71 | 17.02 | 15.70 | 15.84 | 325,276 | -0.54(-3.30%) |
Mar 07, 2016 | 15.97 | 16.80 | 15.55 | 16.38 | 235,838 | +0.37(+2.31%) |
Mar 04, 2016 | 14.93 | 16.21 | 14.73 | 16.01 | 281,526 | +1.09(+7.31%) |
Mar 03, 2016 | 14.75 | 15.06 | 14.53 | 14.92 | 210,478 | +0.20(+1.36%) |
Mar 02, 2016 | 14.28 | 14.87 | 13.17 | 14.72 | 256,322 | +0.28(+1.94%) |