Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.80 | 14.55 | 13.80 | 14.26 | 8,627 | -0.29(-1.96%) |
May 27, 2016 | 14.55 | 14.55 | 14.55 | 14.55 | 3,820 | +0.75(+5.42%) |
May 26, 2016 | 14.25 | 14.55 | 13.65 | 13.80 | 10,626 | -0.75(-5.15%) |
May 25, 2016 | 14.45 | 14.62 | 14.25 | 14.55 | 4,096 | +0.30(+2.11%) |
May 24, 2016 | 13.50 | 14.54 | 13.50 | 14.25 | 7,915 | +0.60(+4.40%) |
May 23, 2016 | 13.20 | 14.25 | 13.20 | 13.65 | 10,387 | -0.03(-0.22%) |
May 20, 2016 | 13.65 | 14.03 | 13.65 | 13.68 | 5,023 | -0.08(-0.55%) |
May 19, 2016 | 14.25 | 14.25 | 13.65 | 13.76 | 4,034 | -0.64(-4.48%) |
May 18, 2016 | 14.36 | 14.70 | 13.65 | 14.40 | 11,107 | +0.00(+0.01%) |
May 17, 2016 | 14.25 | 14.55 | 13.65 | 14.40 | 14,944 | +0.07(+0.51%) |
May 16, 2016 | 13.65 | 14.40 | 13.65 | 14.32 | 5,771 | +0.51(+3.69%) |
May 13, 2016 | 13.80 | 14.10 | 13.65 | 13.81 | 5,356 | -0.13(-0.95%) |
May 12, 2016 | 14.55 | 14.55 | 13.81 | 13.95 | 6,688 | -0.53(-3.65%) |
May 11, 2016 | 13.65 | 14.55 | 13.65 | 14.47 | 12,477 | +0.67(+4.89%) |
May 10, 2016 | 14.23 | 14.25 | 13.80 | 13.80 | 4,685 | -0.43(-3.06%) |
May 09, 2016 | 14.25 | 14.25 | 13.50 | 14.23 | 6,818 | +0.58(+4.29%) |
May 06, 2016 | 14.10 | 14.10 | 13.35 | 13.65 | 11,207 | -0.60(-4.21%) |
May 05, 2016 | 13.82 | 14.25 | 13.80 | 14.25 | 3,952 | +0.45(+3.26%) |
May 04, 2016 | 14.40 | 14.73 | 13.80 | 13.80 | 9,629 | -0.60(-4.17%) |
May 03, 2016 | 14.85 | 14.94 | 13.80 | 14.40 | 9,013 | -0.30(-2.04%) |
May 02, 2016 | 14.55 | 15.00 | 14.55 | 14.70 | 7,045 | +0.15(+1.03%) |
Apr 29, 2016 | 14.99 | 15.30 | 14.55 | 14.55 | 4,285 | -0.30(-2.02%) |
Apr 28, 2016 | 15.00 | 15.45 | 14.70 | 14.85 | 12,371 | -0.30(-1.98%) |
Apr 27, 2016 | 15.00 | 15.45 | 14.55 | 15.15 | 30,997 | +0.15(+1.00%) |
Apr 26, 2016 | 15.00 | 15.60 | 14.40 | 15.00 | 21,600 | +0.30(+2.04%) |
Apr 25, 2016 | 15.00 | 15.30 | 14.70 | 14.70 | 11,672 | -0.30(-2.00%) |
Apr 22, 2016 | 14.85 | 15.15 | 14.40 | 15.00 | 10,626 | +0.13(+0.91%) |
Apr 21, 2016 | 14.74 | 14.87 | 14.28 | 14.87 | 10,928 | +0.31(+2.16%) |
Apr 20, 2016 | 15.00 | 15.45 | 14.41 | 14.55 | 15,271 | -0.45(-3.00%) |
Apr 19, 2016 | 15.60 | 15.60 | 14.28 | 15.00 | 16,564 | -0.30(-1.96%) |
Apr 18, 2016 | 15.15 | 15.60 | 14.85 | 15.30 | 31,290 | +0.08(+0.49%) |
Apr 15, 2016 | 15.30 | 15.30 | 15.00 | 15.22 | 11,764 | +0.22(+1.50%) |
Apr 14, 2016 | 14.55 | 15.30 | 14.55 | 15.00 | 17,454 | +0.57(+3.93%) |
Apr 13, 2016 | 14.55 | 14.55 | 14.40 | 14.43 | 4,491 | +0.18(+1.28%) |
Apr 12, 2016 | 14.64 | 14.90 | 14.25 | 14.25 | 9,730 | -0.38(-2.56%) |
Apr 11, 2016 | 15.15 | 15.15 | 14.36 | 14.62 | 9,692 | +0.00(+0.01%) |
Apr 08, 2016 | 15.00 | 15.00 | 14.40 | 14.62 | 12,182 | -0.38(-2.51%) |
Apr 07, 2016 | 15.15 | 15.45 | 14.70 | 15.00 | 13,750 | +0.19(+1.30%) |
Apr 06, 2016 | 14.41 | 14.85 | 13.95 | 14.81 | 15,316 | +0.41(+2.83%) |
Apr 05, 2016 | 15.00 | 15.00 | 14.25 | 14.40 | 23,542 | -0.45(-3.03%) |
Apr 04, 2016 | 15.60 | 15.75 | 14.56 | 14.85 | 46,815 | +0.02(+0.16%) |
Apr 01, 2016 | 15.30 | 15.30 | 14.26 | 14.83 | 30,211 | -0.47(-3.10%) |
Mar 31, 2016 | 15.45 | 15.90 | 15.00 | 15.30 | 39,845 | -0.15(-0.97%) |
Mar 30, 2016 | 16.05 | 16.05 | 15.00 | 15.45 | 75,722 | -0.75(-4.63%) |
Mar 29, 2016 | 18.60 | 18.60 | 14.70 | 16.20 | 255,504 | -1.50(-8.49%) |
Mar 28, 2016 | 18.75 | 18.75 | 17.55 | 17.70 | 51,530 | -0.90(-4.82%) |
Mar 24, 2016 | 17.25 | 18.60 | 18.60 | 18.60 | 47,800 | +1.35(+7.83%) |
Mar 23, 2016 | 18.45 | 18.90 | 17.25 | 17.25 | 103,075 | -0.45(-2.54%) |
Mar 22, 2016 | 16.65 | 18.45 | 16.20 | 17.70 | 104,762 | +1.20(+7.27%) |
Mar 21, 2016 | 15.75 | 17.10 | 15.60 | 16.50 | 153,966 | +0.75(+4.76%) |
Mar 18, 2016 | 15.75 | 16.20 | 15.45 | 15.75 | 112,807 | +0.00(+0.00%) |
Mar 17, 2016 | 16.05 | 16.20 | 15.00 | 15.75 | 126,560 | -0.30(-1.87%) |
Mar 16, 2016 | 15.75 | 16.20 | 15.45 | 16.05 | 59,852 | +0.90(+5.94%) |
Mar 15, 2016 | 18.00 | 19.80 | 14.25 | 15.15 | 236,795 | -0.60(-3.81%) |
Mar 14, 2016 | 15.90 | 16.20 | 15.30 | 15.75 | 42,432 | +0.00(+0.00%) |
Mar 11, 2016 | 16.65 | 17.25 | 15.00 | 15.75 | 25,023 | -0.68(-4.11%) |
Mar 10, 2016 | 17.55 | 17.55 | 16.05 | 16.43 | 6,044 | -0.82(-4.78%) |
Mar 09, 2016 | 16.95 | 17.40 | 16.65 | 17.25 | 2,409 | +0.30(+1.77%) |
Mar 08, 2016 | 16.95 | 17.85 | 16.80 | 16.95 | 3,501 | -0.07(-0.44%) |
Mar 07, 2016 | 16.05 | 18.00 | 15.30 | 17.02 | 12,453 | +1.05(+6.57%) |
Mar 04, 2016 | 15.15 | 16.35 | 15.15 | 15.97 | 7,855 | +0.38(+2.40%) |
Mar 03, 2016 | 15.75 | 15.90 | 15.15 | 15.60 | 3,622 | +0.07(+0.48%) |
Mar 02, 2016 | 16.05 | 16.50 | 15.60 | 15.53 | 3,217 | -0.67(-4.17%) |