Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.41 | 12.57 | 12.28 | 12.40 | 876,247 | -0.04(-0.30%) |
May 27, 2016 | 12.25 | 12.43 | 12.43 | 12.43 | 1,192,889 | -0.04(-0.30%) |
May 26, 2016 | 13.27 | 13.66 | 11.42 | 12.47 | 3,077,587 | +0.77(+6.55%) |
May 25, 2016 | 11.27 | 12.05 | 11.14 | 11.71 | 2,274,299 | +0.51(+4.60%) |
May 24, 2016 | 11.03 | 11.19 | 10.68 | 11.19 | 911,115 | +0.14(+1.27%) |
May 23, 2016 | 11.29 | 11.72 | 11.00 | 11.05 | 1,112,294 | -0.16(-1.42%) |
May 20, 2016 | 10.41 | 11.21 | 10.32 | 11.21 | 1,518,143 | +0.77(+7.34%) |
May 19, 2016 | 10.07 | 10.53 | 10.05 | 10.44 | 1,474,155 | +0.44(+4.39%) |
May 18, 2016 | 10.51 | 10.51 | 9.836 | 10.00 | 1,892,234 | -0.57(-5.39%) |
May 17, 2016 | 10.34 | 10.69 | 10.18 | 10.57 | 1,660,544 | +0.22(+2.08%) |
May 16, 2016 | 10.65 | 10.71 | 10.30 | 10.36 | 1,276,741 | -0.05(-0.45%) |
May 13, 2016 | 10.74 | 11.28 | 10.31 | 10.41 | 1,319,846 | -0.24(-2.28%) |
May 12, 2016 | 11.92 | 11.97 | 10.61 | 10.65 | 1,965,426 | -1.27(-10.67%) |
May 11, 2016 | 12.35 | 12.53 | 11.84 | 11.92 | 1,477,105 | -0.67(-5.35%) |
May 10, 2016 | 12.97 | 13.01 | 12.35 | 12.59 | 742,293 | -0.20(-1.53%) |
May 09, 2016 | 13.11 | 13.11 | 12.34 | 12.79 | 647,837 | +0.19(+1.48%) |
May 06, 2016 | 13.04 | 13.26 | 12.40 | 12.60 | 876,321 | -0.48(-3.65%) |
May 05, 2016 | 13.76 | 14.16 | 12.73 | 13.08 | 1,212,420 | -0.68(-4.96%) |
May 04, 2016 | 14.29 | 14.68 | 13.52 | 13.76 | 808,875 | -0.72(-4.97%) |
May 03, 2016 | 15.02 | 15.24 | 14.25 | 14.48 | 561,738 | -0.78(-5.09%) |
May 02, 2016 | 15.36 | 15.47 | 14.80 | 15.26 | 570,700 | -0.05(-0.34%) |
Apr 29, 2016 | 16.83 | 16.87 | 15.19 | 15.31 | 1,082,599 | -1.58(-9.33%) |
Apr 28, 2016 | 16.88 | 17.39 | 16.53 | 16.89 | 398,434 | -0.08(-0.50%) |
Apr 27, 2016 | 16.51 | 17.18 | 16.19 | 16.97 | 390,476 | +0.32(+1.91%) |
Apr 26, 2016 | 16.34 | 16.72 | 16.16 | 16.65 | 405,866 | +0.17(+1.02%) |
Apr 25, 2016 | 17.00 | 17.11 | 16.46 | 16.48 | 384,589 | -0.46(-2.70%) |
Apr 22, 2016 | 17.77 | 17.87 | 16.77 | 16.94 | 728,217 | +0.10(+0.61%) |
Apr 21, 2016 | 17.29 | 17.65 | 16.55 | 16.84 | 965,638 | -0.60(-3.43%) |
Apr 20, 2016 | 16.05 | 17.55 | 15.89 | 17.44 | 1,556,227 | +1.52(+9.58%) |
Apr 19, 2016 | 15.58 | 16.02 | 15.52 | 15.91 | 469,813 | +0.45(+2.90%) |
Apr 18, 2016 | 15.53 | 15.61 | 15.30 | 15.46 | 445,741 | -0.34(-2.13%) |
Apr 15, 2016 | 15.58 | 15.85 | 15.31 | 15.80 | 523,230 | +0.04(+0.24%) |
Apr 14, 2016 | 15.45 | 16.17 | 15.22 | 15.76 | 792,777 | +0.39(+2.55%) |
Apr 13, 2016 | 14.33 | 15.41 | 13.98 | 15.37 | 1,036,321 | +1.39(+9.97%) |
Apr 12, 2016 | 13.47 | 14.19 | 13.40 | 13.98 | 685,083 | +0.48(+3.53%) |
Apr 11, 2016 | 13.61 | 13.67 | 13.32 | 13.50 | 893,259 | -0.01(-0.07%) |
Apr 08, 2016 | 13.45 | 13.70 | 13.19 | 13.51 | 664,578 | +0.10(+0.77%) |
Apr 07, 2016 | 13.60 | 13.74 | 13.14 | 13.41 | 1,088,394 | -0.34(-2.45%) |
Apr 06, 2016 | 13.62 | 13.78 | 13.25 | 13.74 | 661,198 | +0.11(+0.82%) |
Apr 05, 2016 | 13.77 | 13.77 | 13.33 | 13.63 | 999,180 | -0.19(-1.35%) |
Apr 04, 2016 | 14.02 | 14.14 | 13.66 | 13.82 | 470,763 | -0.11(-0.81%) |
Apr 01, 2016 | 14.27 | 14.44 | 13.84 | 13.93 | 529,290 | -0.38(-2.68%) |
Mar 31, 2016 | 14.04 | 14.31 | 13.94 | 14.31 | 480,682 | +0.18(+1.26%) |
Mar 30, 2016 | 14.12 | 14.42 | 13.92 | 14.14 | 419,431 | +0.14(+1.00%) |
Mar 29, 2016 | 13.74 | 14.12 | 13.56 | 14.00 | 521,255 | +0.19(+1.35%) |
Mar 28, 2016 | 14.33 | 14.33 | 13.80 | 13.81 | 509,701 | -0.22(-1.53%) |
Mar 24, 2016 | 13.86 | 14.02 | 14.02 | 14.02 | 847,311 | +0.04(+0.27%) |
Mar 23, 2016 | 14.23 | 14.23 | 13.82 | 13.99 | 873,503 | +0.14(+1.01%) |
Mar 22, 2016 | 14.16 | 14.20 | 13.67 | 13.85 | 1,135,946 | -0.41(-2.89%) |
Mar 21, 2016 | 15.04 | 15.06 | 14.21 | 14.26 | 832,631 | -0.79(-5.22%) |
Mar 18, 2016 | 14.68 | 15.10 | 14.48 | 15.04 | 1,348,508 | +0.75(+5.23%) |
Mar 17, 2016 | 14.03 | 14.54 | 13.64 | 14.30 | 1,226,185 | +0.19(+1.33%) |
Mar 16, 2016 | 14.54 | 14.70 | 13.92 | 14.11 | 1,083,847 | -0.42(-2.90%) |
Mar 15, 2016 | 15.45 | 15.56 | 14.50 | 14.53 | 1,114,475 | -1.05(-6.72%) |
Mar 14, 2016 | 15.70 | 15.88 | 15.36 | 15.58 | 510,126 | -0.09(-0.60%) |
Mar 11, 2016 | 15.82 | 16.20 | 15.44 | 15.67 | 536,201 | -0.06(-0.36%) |
Mar 10, 2016 | 16.06 | 16.23 | 15.44 | 15.73 | 577,912 | -0.22(-1.41%) |
Mar 09, 2016 | 16.85 | 16.89 | 15.89 | 15.95 | 694,864 | -0.90(-5.35%) |
Mar 08, 2016 | 17.18 | 17.29 | 16.34 | 16.85 | 573,596 | -0.25(-1.45%) |
Mar 07, 2016 | 16.95 | 17.30 | 16.66 | 17.10 | 725,586 | +0.22(+1.33%) |
Mar 04, 2016 | 17.19 | 17.50 | 16.83 | 16.88 | 740,558 | -0.04(-0.22%) |
Mar 03, 2016 | 16.83 | 16.99 | 16.48 | 16.91 | 849,110 | +0.36(+2.15%) |
Mar 02, 2016 | 16.18 | 16.75 | 15.91 | 16.56 | 539,755 | +0.50(+3.15%) |