Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.57 | 18.66 | 17.32 | 17.33 | 326,907 | -0.20(-1.14%) |
May 27, 2016 | 17.39 | 17.53 | 17.53 | 17.53 | 99,300 | +0.00(+0.00%) |
May 26, 2016 | 18.21 | 18.21 | 17.50 | 17.53 | 118,209 | -0.48(-2.67%) |
May 25, 2016 | 17.41 | 18.15 | 17.41 | 18.01 | 109,959 | +0.70(+4.04%) |
May 24, 2016 | 17.20 | 17.51 | 16.74 | 17.31 | 141,655 | +0.23(+1.35%) |
May 23, 2016 | 17.09 | 17.78 | 16.75 | 17.08 | 151,854 | -0.13(-0.76%) |
May 20, 2016 | 16.44 | 17.30 | 16.09 | 17.21 | 85,757 | +0.87(+5.32%) |
May 19, 2016 | 16.73 | 16.73 | 15.67 | 16.34 | 98,959 | -0.59(-3.48%) |
May 18, 2016 | 17.91 | 17.91 | 16.79 | 16.93 | 74,992 | -0.99(-5.52%) |
May 17, 2016 | 17.53 | 18.32 | 17.29 | 17.92 | 139,706 | +0.44(+2.52%) |
May 16, 2016 | 17.02 | 17.90 | 16.48 | 17.48 | 121,598 | +0.81(+4.86%) |
May 13, 2016 | 17.50 | 17.70 | 16.61 | 16.67 | 103,501 | -0.96(-5.45%) |
May 12, 2016 | 17.43 | 17.82 | 16.95 | 17.63 | 93,038 | +0.30(+1.73%) |
May 11, 2016 | 16.89 | 17.62 | 16.62 | 17.33 | 80,859 | +0.40(+2.36%) |
May 10, 2016 | 15.75 | 16.99 | 15.59 | 16.93 | 111,326 | +1.26(+8.04%) |
May 09, 2016 | 15.96 | 16.35 | 15.50 | 15.67 | 170,604 | -0.32(-2.00%) |
May 06, 2016 | 14.17 | 16.12 | 14.17 | 15.99 | 201,906 | +1.15(+7.75%) |
May 05, 2016 | 15.66 | 15.76 | 14.78 | 14.84 | 88,204 | -0.44(-2.88%) |
May 04, 2016 | 15.64 | 16.01 | 15.20 | 15.28 | 81,399 | -0.28(-1.80%) |
May 03, 2016 | 16.36 | 16.50 | 15.26 | 15.56 | 87,276 | -1.11(-6.66%) |
May 02, 2016 | 16.35 | 16.68 | 15.92 | 16.67 | 126,358 | +0.31(+1.89%) |
Apr 29, 2016 | 15.93 | 16.71 | 15.68 | 16.36 | 143,797 | +0.55(+3.48%) |
Apr 28, 2016 | 16.31 | 16.45 | 15.75 | 15.81 | 57,184 | -0.48(-2.95%) |
Apr 27, 2016 | 15.56 | 16.92 | 15.07 | 16.29 | 61,056 | +0.82(+5.30%) |
Apr 26, 2016 | 15.86 | 16.20 | 15.26 | 15.47 | 80,674 | -0.35(-2.21%) |
Apr 25, 2016 | 15.67 | 15.95 | 15.25 | 15.82 | 142,269 | +0.09(+0.57%) |
Apr 22, 2016 | 15.23 | 15.91 | 15.23 | 15.73 | 104,861 | +0.54(+3.55%) |
Apr 21, 2016 | 15.03 | 15.30 | 14.66 | 15.19 | 74,088 | +0.33(+2.22%) |
Apr 20, 2016 | 14.93 | 15.10 | 14.81 | 14.86 | 82,834 | -0.13(-0.87%) |
Apr 19, 2016 | 14.55 | 15.05 | 14.55 | 14.99 | 128,628 | +0.57(+3.95%) |
Apr 18, 2016 | 13.91 | 15.05 | 13.68 | 14.42 | 85,756 | +0.10(+0.70%) |
Apr 15, 2016 | 13.83 | 14.49 | 13.51 | 14.32 | 52,253 | +0.29(+2.07%) |
Apr 14, 2016 | 14.30 | 14.30 | 13.79 | 14.03 | 80,949 | -0.26(-1.82%) |
Apr 13, 2016 | 14.11 | 14.84 | 13.88 | 14.29 | 139,600 | +0.23(+1.64%) |
Apr 12, 2016 | 13.26 | 14.16 | 13.13 | 14.06 | 100,846 | +0.93(+7.08%) |
Apr 11, 2016 | 13.32 | 13.64 | 13.01 | 13.13 | 90,063 | -0.04(-0.30%) |
Apr 08, 2016 | 13.13 | 13.52 | 13.01 | 13.17 | 55,327 | +0.33(+2.57%) |
Apr 07, 2016 | 13.00 | 13.34 | 12.70 | 12.84 | 72,794 | -0.40(-3.02%) |
Apr 06, 2016 | 12.53 | 13.39 | 12.15 | 13.24 | 109,430 | +0.84(+6.77%) |
Apr 05, 2016 | 12.51 | 12.88 | 12.30 | 12.40 | 90,591 | -0.23(-1.82%) |
Apr 04, 2016 | 12.13 | 13.03 | 12.04 | 12.63 | 152,469 | +0.43(+3.52%) |
Apr 01, 2016 | 12.09 | 12.49 | 11.82 | 12.20 | 122,681 | -0.14(-1.13%) |
Mar 31, 2016 | 12.84 | 13.15 | 12.33 | 12.34 | 105,693 | -0.54(-4.19%) |
Mar 30, 2016 | 12.51 | 13.19 | 12.14 | 12.88 | 173,699 | +0.53(+4.29%) |
Mar 29, 2016 | 11.67 | 12.37 | 11.24 | 12.35 | 142,744 | +0.45(+3.78%) |
Mar 28, 2016 | 11.56 | 12.20 | 11.20 | 11.90 | 126,291 | +0.37(+3.21%) |
Mar 24, 2016 | 11.38 | 11.53 | 11.53 | 11.53 | 98,800 | +0.11(+0.96%) |
Mar 23, 2016 | 12.13 | 12.38 | 11.36 | 11.42 | 110,880 | -0.96(-7.75%) |
Mar 22, 2016 | 12.17 | 12.66 | 12.03 | 12.38 | 78,635 | -0.03(-0.24%) |
Mar 21, 2016 | 11.92 | 12.44 | 11.78 | 12.41 | 55,397 | +0.42(+3.50%) |
Mar 18, 2016 | 12.48 | 12.78 | 11.65 | 11.99 | 157,058 | -0.34(-2.76%) |
Mar 17, 2016 | 11.66 | 12.59 | 11.52 | 12.33 | 89,731 | +0.69(+5.93%) |
Mar 16, 2016 | 11.55 | 11.92 | 11.28 | 11.64 | 74,313 | +0.11(+0.91%) |
Mar 15, 2016 | 12.01 | 12.01 | 11.05 | 11.54 | 124,020 | -0.74(-6.07%) |
Mar 14, 2016 | 12.23 | 12.88 | 12.08 | 12.28 | 199,442 | -0.19(-1.52%) |
Mar 11, 2016 | 11.81 | 12.75 | 11.55 | 12.47 | 158,908 | +0.85(+7.31%) |
Mar 10, 2016 | 12.14 | 12.15 | 11.35 | 11.62 | 244,412 | -0.53(-4.36%) |
Mar 09, 2016 | 12.23 | 12.65 | 11.75 | 12.15 | 170,092 | +0.14(+1.17%) |
Mar 08, 2016 | 14.01 | 14.57 | 11.96 | 12.01 | 297,607 | -2.11(-14.94%) |
Mar 07, 2016 | 13.72 | 14.36 | 13.63 | 14.12 | 405,134 | +0.47(+3.44%) |
Mar 04, 2016 | 14.17 | 14.40 | 13.26 | 13.65 | 328,821 | -0.33(-2.36%) |
Mar 03, 2016 | 13.70 | 14.69 | 13.70 | 13.98 | 454,184 | +0.17(+1.23%) |
Mar 02, 2016 | 12.61 | 13.81 | 12.23 | 13.81 | 241,270 | +1.11(+8.74%) |