Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.97 | 14.07 | 13.50 | 13.60 | 151,538 | -0.25(-1.81%) |
May 27, 2016 | 13.85 | 13.85 | 13.85 | 13.85 | 89,300 | +0.01(+0.07%) |
May 26, 2016 | 13.65 | 13.95 | 13.53 | 13.84 | 90,136 | +0.17(+1.24%) |
May 25, 2016 | 13.55 | 13.69 | 13.32 | 13.67 | 49,828 | +0.25(+1.86%) |
May 24, 2016 | 13.14 | 13.53 | 13.02 | 13.42 | 61,648 | +0.32(+2.44%) |
May 23, 2016 | 13.16 | 13.20 | 12.88 | 13.10 | 103,843 | +0.01(+0.08%) |
May 20, 2016 | 13.10 | 13.12 | 12.90 | 13.09 | 73,809 | +0.08(+0.61%) |
May 19, 2016 | 13.26 | 13.26 | 12.88 | 13.01 | 104,816 | -0.20(-1.51%) |
May 18, 2016 | 12.93 | 13.31 | 12.65 | 13.21 | 196,818 | +0.24(+1.85%) |
May 17, 2016 | 13.40 | 13.64 | 12.80 | 12.97 | 117,052 | -0.48(-3.57%) |
May 16, 2016 | 13.70 | 13.93 | 13.27 | 13.45 | 161,188 | -0.25(-1.82%) |
May 13, 2016 | 13.64 | 13.87 | 13.17 | 13.70 | 134,878 | +0.07(+0.51%) |
May 12, 2016 | 14.32 | 14.32 | 13.62 | 13.63 | 160,469 | -0.54(-3.81%) |
May 11, 2016 | 14.27 | 14.46 | 13.97 | 14.17 | 104,640 | -0.07(-0.49%) |
May 10, 2016 | 14.07 | 14.41 | 13.79 | 14.24 | 198,027 | -0.12(-0.84%) |
May 09, 2016 | 14.59 | 14.77 | 14.32 | 14.36 | 85,524 | -0.22(-1.51%) |
May 06, 2016 | 14.40 | 14.71 | 14.20 | 14.58 | 88,227 | +0.10(+0.69%) |
May 05, 2016 | 14.17 | 15.08 | 14.17 | 14.48 | 219,606 | +0.31(+2.19%) |
May 04, 2016 | 17.00 | 17.25 | 14.13 | 14.17 | 844,526 | -3.34(-19.07%) |
May 03, 2016 | 17.30 | 17.62 | 17.07 | 17.51 | 65,043 | +0.04(+0.23%) |
May 02, 2016 | 17.76 | 17.77 | 17.23 | 17.47 | 113,654 | -0.13(-0.74%) |
Apr 29, 2016 | 17.58 | 17.66 | 17.23 | 17.60 | 41,683 | -0.01(-0.06%) |
Apr 28, 2016 | 17.71 | 17.80 | 17.26 | 17.61 | 104,086 | -0.28(-1.57%) |
Apr 27, 2016 | 17.78 | 18.08 | 17.59 | 17.89 | 96,214 | +0.16(+0.90%) |
Apr 26, 2016 | 17.54 | 17.79 | 17.32 | 17.73 | 92,295 | +0.20(+1.14%) |
Apr 25, 2016 | 17.74 | 17.75 | 17.19 | 17.53 | 82,923 | -0.26(-1.46%) |
Apr 22, 2016 | 17.32 | 17.91 | 17.27 | 17.79 | 74,229 | +0.53(+3.07%) |
Apr 21, 2016 | 16.79 | 17.50 | 16.79 | 17.26 | 111,081 | +0.39(+2.31%) |
Apr 20, 2016 | 16.21 | 16.99 | 16.17 | 16.87 | 120,922 | +0.71(+4.39%) |
Apr 19, 2016 | 16.38 | 16.47 | 16.12 | 16.16 | 101,832 | -0.15(-0.92%) |
Apr 18, 2016 | 16.04 | 16.43 | 15.85 | 16.31 | 44,288 | +0.16(+0.99%) |
Apr 15, 2016 | 15.81 | 16.33 | 15.81 | 16.15 | 47,981 | +0.32(+2.02%) |
Apr 14, 2016 | 15.65 | 16.00 | 15.37 | 15.83 | 58,563 | +0.16(+1.02%) |
Apr 13, 2016 | 15.18 | 15.74 | 15.00 | 15.67 | 54,865 | +0.53(+3.50%) |
Apr 12, 2016 | 14.94 | 15.35 | 14.90 | 15.14 | 50,908 | +0.12(+0.80%) |
Apr 11, 2016 | 15.50 | 15.63 | 15.01 | 15.02 | 62,405 | -0.35(-2.28%) |
Apr 08, 2016 | 16.04 | 16.04 | 15.20 | 15.37 | 64,965 | -0.60(-3.76%) |
Apr 07, 2016 | 15.90 | 16.21 | 15.27 | 15.97 | 58,925 | -0.05(-0.31%) |
Apr 06, 2016 | 16.08 | 16.08 | 15.82 | 16.02 | 35,858 | -0.01(-0.06%) |
Apr 05, 2016 | 15.77 | 16.13 | 15.46 | 16.03 | 73,711 | +0.03(+0.19%) |
Apr 04, 2016 | 16.02 | 16.10 | 15.70 | 16.00 | 72,188 | -0.13(-0.81%) |
Apr 01, 2016 | 16.21 | 16.25 | 15.85 | 16.13 | 45,665 | -0.27(-1.65%) |
Mar 31, 2016 | 16.01 | 16.71 | 16.01 | 16.40 | 99,131 | +0.31(+1.93%) |
Mar 30, 2016 | 15.95 | 16.20 | 15.91 | 16.09 | 66,715 | +0.16(+1.00%) |
Mar 29, 2016 | 14.94 | 15.94 | 14.94 | 15.93 | 71,152 | +0.92(+6.13%) |
Mar 28, 2016 | 14.52 | 15.07 | 14.32 | 15.01 | 209,240 | +0.47(+3.23%) |
Mar 24, 2016 | 14.39 | 14.54 | 14.54 | 14.54 | 55,200 | +0.12(+0.83%) |
Mar 23, 2016 | 15.01 | 15.01 | 14.41 | 14.42 | 56,845 | -0.68(-4.50%) |
Mar 22, 2016 | 15.52 | 15.52 | 15.06 | 15.10 | 70,713 | -0.44(-2.83%) |
Mar 21, 2016 | 15.14 | 16.10 | 15.07 | 15.54 | 192,917 | +0.26(+1.70%) |
Mar 18, 2016 | 14.58 | 15.37 | 14.36 | 15.28 | 201,360 | +0.66(+4.51%) |
Mar 17, 2016 | 14.46 | 14.71 | 14.26 | 14.62 | 69,531 | +0.19(+1.32%) |
Mar 16, 2016 | 14.39 | 14.97 | 14.30 | 14.43 | 78,779 | +0.04(+0.28%) |
Mar 15, 2016 | 15.05 | 15.20 | 14.31 | 14.39 | 61,968 | -0.89(-5.82%) |
Mar 14, 2016 | 15.00 | 15.44 | 14.84 | 15.28 | 44,891 | +0.29(+1.93%) |
Mar 11, 2016 | 14.96 | 15.03 | 14.74 | 14.99 | 65,341 | +0.16(+1.08%) |
Mar 10, 2016 | 15.24 | 15.25 | 14.76 | 14.83 | 36,371 | -0.37(-2.43%) |
Mar 09, 2016 | 15.08 | 15.33 | 14.80 | 15.20 | 58,074 | +0.16(+1.06%) |
Mar 08, 2016 | 15.31 | 15.54 | 14.95 | 15.04 | 74,544 | -0.38(-2.46%) |
Mar 07, 2016 | 15.02 | 15.72 | 14.96 | 15.42 | 179,462 | +0.38(+2.53%) |
Mar 04, 2016 | 15.87 | 15.97 | 14.99 | 15.04 | 90,682 | -0.90(-5.65%) |
Mar 03, 2016 | 15.38 | 16.01 | 15.38 | 15.94 | 88,640 | +0.53(+3.44%) |
Mar 02, 2016 | 15.27 | 15.55 | 15.15 | 15.41 | 62,770 | +0.14(+0.92%) |