Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.99 | 15.12 | 14.88 | 15.03 | 517,583 | +0.12(+0.80%) |
May 27, 2016 | 14.84 | 14.91 | 14.91 | 14.91 | 477,000 | +0.05(+0.34%) |
May 26, 2016 | 15.08 | 15.19 | 14.84 | 14.86 | 548,380 | -0.18(-1.20%) |
May 25, 2016 | 15.02 | 15.18 | 14.87 | 15.04 | 216,577 | +0.08(+0.53%) |
May 24, 2016 | 14.67 | 15.08 | 14.60 | 14.96 | 287,020 | +0.33(+2.26%) |
May 23, 2016 | 14.60 | 14.80 | 14.51 | 14.63 | 302,741 | +0.07(+0.48%) |
May 20, 2016 | 14.25 | 14.56 | 14.16 | 14.56 | 255,003 | +0.36(+2.54%) |
May 19, 2016 | 14.35 | 14.36 | 14.11 | 14.20 | 163,607 | -0.17(-1.18%) |
May 18, 2016 | 14.20 | 14.55 | 14.18 | 14.37 | 306,119 | +0.15(+1.05%) |
May 17, 2016 | 14.50 | 14.59 | 14.18 | 14.22 | 288,007 | -0.29(-2.00%) |
May 16, 2016 | 14.41 | 14.59 | 14.33 | 14.51 | 315,375 | +0.03(+0.21%) |
May 13, 2016 | 14.39 | 14.68 | 14.39 | 14.48 | 219,621 | +0.01(+0.07%) |
May 12, 2016 | 14.78 | 14.78 | 14.43 | 14.47 | 226,396 | -0.22(-1.50%) |
May 11, 2016 | 14.76 | 14.82 | 14.60 | 14.69 | 225,953 | -0.05(-0.34%) |
May 10, 2016 | 14.90 | 14.95 | 14.71 | 14.74 | 256,790 | -0.10(-0.67%) |
May 09, 2016 | 15.11 | 15.42 | 14.78 | 14.84 | 682,714 | +0.37(+2.56%) |
May 06, 2016 | 14.34 | 14.51 | 14.11 | 14.47 | 448,359 | +0.27(+1.90%) |
May 05, 2016 | 14.23 | 14.47 | 14.12 | 14.20 | 475,002 | -0.07(-0.49%) |
May 04, 2016 | 14.53 | 14.66 | 14.25 | 14.27 | 363,208 | -0.17(-1.18%) |
May 03, 2016 | 14.75 | 14.76 | 14.34 | 14.44 | 465,191 | -0.35(-2.37%) |
May 02, 2016 | 15.07 | 15.07 | 14.75 | 14.79 | 382,780 | -0.18(-1.20%) |
Apr 29, 2016 | 15.20 | 15.28 | 14.81 | 14.97 | 434,588 | -0.28(-1.84%) |
Apr 28, 2016 | 15.30 | 15.46 | 15.16 | 15.25 | 456,290 | -0.09(-0.59%) |
Apr 27, 2016 | 15.28 | 15.43 | 15.13 | 15.34 | 521,492 | +0.15(+0.99%) |
Apr 26, 2016 | 15.56 | 15.60 | 15.16 | 15.19 | 537,475 | -0.26(-1.68%) |
Apr 25, 2016 | 15.47 | 15.73 | 15.39 | 15.45 | 556,909 | +0.03(+0.19%) |
Apr 22, 2016 | 15.29 | 15.67 | 15.27 | 15.42 | 854,417 | -0.02(-0.13%) |
Apr 21, 2016 | 15.48 | 15.75 | 15.30 | 15.44 | 1,234,910 | -0.12(-0.77%) |
Apr 20, 2016 | 15.10 | 15.90 | 14.63 | 15.56 | 4,871,703 | -1.87(-10.73%) |
Apr 19, 2016 | 17.31 | 17.53 | 17.19 | 17.43 | 1,075,526 | +0.29(+1.69%) |
Apr 18, 2016 | 17.39 | 17.50 | 17.11 | 17.14 | 471,416 | -0.24(-1.38%) |
Apr 15, 2016 | 17.33 | 17.41 | 17.18 | 17.38 | 296,124 | -0.06(-0.34%) |
Apr 14, 2016 | 17.45 | 17.69 | 17.35 | 17.44 | 268,493 | +0.06(+0.35%) |
Apr 13, 2016 | 17.23 | 17.38 | 17.08 | 17.38 | 621,019 | +0.29(+1.70%) |
Apr 12, 2016 | 17.28 | 17.50 | 17.07 | 17.09 | 412,506 | -0.23(-1.33%) |
Apr 11, 2016 | 17.60 | 17.71 | 17.31 | 17.32 | 447,395 | -0.22(-1.25%) |
Apr 08, 2016 | 17.56 | 17.71 | 17.48 | 17.54 | 369,090 | +0.09(+0.52%) |
Apr 07, 2016 | 17.55 | 17.90 | 17.41 | 17.45 | 444,594 | -0.17(-0.96%) |
Apr 06, 2016 | 17.64 | 17.77 | 17.55 | 17.62 | 285,169 | +0.02(+0.11%) |
Apr 05, 2016 | 17.72 | 17.95 | 17.59 | 17.60 | 282,540 | -0.22(-1.23%) |
Apr 04, 2016 | 17.79 | 18.01 | 17.70 | 17.82 | 292,852 | -0.03(-0.17%) |
Apr 01, 2016 | 17.68 | 17.98 | 17.59 | 17.85 | 208,233 | -0.08(-0.45%) |
Mar 31, 2016 | 17.84 | 18.01 | 17.75 | 17.93 | 345,555 | +0.17(+0.96%) |
Mar 30, 2016 | 17.49 | 17.91 | 17.44 | 17.76 | 560,631 | +0.41(+2.36%) |
Mar 29, 2016 | 17.10 | 17.38 | 17.04 | 17.35 | 482,448 | +0.15(+0.87%) |
Mar 28, 2016 | 17.27 | 17.39 | 17.14 | 17.20 | 372,218 | -0.11(-0.64%) |
Mar 24, 2016 | 17.02 | 17.31 | 17.31 | 17.31 | 549,400 | +0.22(+1.29%) |
Mar 23, 2016 | 17.54 | 17.98 | 16.93 | 17.09 | 624,965 | -0.55(-3.12%) |
Mar 22, 2016 | 17.50 | 17.71 | 16.56 | 17.64 | 2,313,394 | -1.59(-8.27%) |
Mar 21, 2016 | 19.43 | 19.67 | 19.23 | 19.23 | 272,186 | -0.25(-1.28%) |
Mar 18, 2016 | 19.10 | 19.49 | 18.99 | 19.48 | 416,669 | +0.51(+2.69%) |
Mar 17, 2016 | 18.59 | 19.10 | 18.44 | 18.97 | 275,015 | +0.21(+1.12%) |
Mar 16, 2016 | 18.42 | 18.81 | 18.41 | 18.76 | 305,140 | +0.31(+1.68%) |
Mar 15, 2016 | 18.50 | 18.54 | 18.25 | 18.45 | 311,819 | -0.15(-0.81%) |
Mar 14, 2016 | 18.19 | 18.62 | 18.19 | 18.60 | 199,152 | +0.35(+1.92%) |
Mar 11, 2016 | 18.09 | 18.28 | 17.92 | 18.25 | 140,604 | +0.35(+1.96%) |
Mar 10, 2016 | 18.27 | 18.35 | 17.70 | 17.90 | 125,428 | -0.24(-1.32%) |
Mar 09, 2016 | 18.16 | 18.36 | 17.90 | 18.14 | 170,294 | +0.10(+0.55%) |
Mar 08, 2016 | 18.70 | 18.81 | 17.92 | 18.04 | 266,896 | -0.81(-4.30%) |
Mar 07, 2016 | 18.72 | 18.87 | 18.46 | 18.85 | 252,256 | +0.14(+0.75%) |
Mar 04, 2016 | 18.42 | 18.84 | 18.22 | 18.71 | 285,671 | +0.31(+1.68%) |
Mar 03, 2016 | 18.27 | 18.43 | 18.13 | 18.40 | 223,495 | +0.05(+0.27%) |
Mar 02, 2016 | 18.41 | 18.41 | 18.11 | 18.35 | 227,587 | -0.13(-0.70%) |