Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.19 | 16.26 | 15.41 | 15.65 | 449,645 | -0.31(-1.94%) |
May 27, 2016 | 15.94 | 15.96 | 15.96 | 15.96 | 746,600 | +0.13(+0.82%) |
May 26, 2016 | 16.53 | 16.73 | 15.72 | 15.83 | 1,109,139 | -0.51(-3.12%) |
May 25, 2016 | 15.30 | 16.44 | 15.30 | 16.34 | 1,034,840 | +1.14(+7.50%) |
May 24, 2016 | 14.60 | 15.29 | 14.25 | 15.20 | 1,139,884 | +0.87(+6.07%) |
May 23, 2016 | 14.09 | 14.70 | 13.90 | 14.33 | 830,459 | +0.24(+1.70%) |
May 20, 2016 | 13.42 | 14.09 | 13.26 | 14.09 | 317,516 | +0.74(+5.54%) |
May 19, 2016 | 13.71 | 13.99 | 13.16 | 13.35 | 387,788 | -0.24(-1.77%) |
May 18, 2016 | 13.16 | 13.75 | 13.14 | 13.59 | 362,393 | +0.39(+2.95%) |
May 17, 2016 | 12.99 | 13.91 | 12.91 | 13.20 | 546,935 | +0.18(+1.38%) |
May 16, 2016 | 12.92 | 13.05 | 12.61 | 13.02 | 601,605 | +0.14(+1.09%) |
May 13, 2016 | 12.67 | 13.39 | 12.67 | 12.88 | 532,837 | +0.31(+2.47%) |
May 12, 2016 | 12.71 | 12.83 | 12.21 | 12.57 | 434,669 | -0.11(-0.87%) |
May 11, 2016 | 13.27 | 13.33 | 12.60 | 12.68 | 473,733 | -0.68(-5.09%) |
May 10, 2016 | 13.71 | 13.71 | 13.06 | 13.36 | 398,301 | -0.30(-2.20%) |
May 09, 2016 | 13.25 | 13.98 | 13.18 | 13.66 | 309,851 | +0.45(+3.41%) |
May 06, 2016 | 13.52 | 13.98 | 13.03 | 13.21 | 453,199 | -0.50(-3.65%) |
May 05, 2016 | 13.74 | 13.81 | 13.50 | 13.71 | 519,621 | -0.07(-0.51%) |
May 04, 2016 | 14.15 | 14.33 | 13.70 | 13.78 | 389,688 | -0.53(-3.70%) |
May 03, 2016 | 14.08 | 14.61 | 13.82 | 14.31 | 379,039 | -0.13(-0.90%) |
May 02, 2016 | 14.60 | 14.61 | 13.67 | 14.44 | 660,457 | -0.05(-0.35%) |
Apr 29, 2016 | 15.23 | 15.25 | 14.25 | 14.49 | 607,590 | -0.34(-2.29%) |
Apr 28, 2016 | 15.36 | 15.48 | 14.67 | 14.83 | 672,666 | +0.31(+2.13%) |
Apr 27, 2016 | 15.19 | 15.53 | 14.51 | 14.52 | 412,652 | -0.88(-5.71%) |
Apr 26, 2016 | 16.11 | 16.11 | 15.06 | 15.40 | 478,205 | -0.49(-3.08%) |
Apr 25, 2016 | 16.00 | 16.28 | 15.75 | 15.89 | 512,122 | -0.23(-1.43%) |
Apr 22, 2016 | 15.79 | 16.16 | 15.20 | 16.12 | 504,025 | +0.40(+2.54%) |
Apr 21, 2016 | 15.07 | 15.90 | 15.07 | 15.72 | 637,563 | +0.49(+3.22%) |
Apr 20, 2016 | 15.29 | 15.44 | 15.04 | 15.23 | 373,146 | +0.08(+0.53%) |
Apr 19, 2016 | 15.26 | 15.45 | 14.89 | 15.15 | 617,270 | +0.11(+0.73%) |
Apr 18, 2016 | 14.42 | 15.25 | 14.07 | 15.04 | 590,540 | +0.72(+5.03%) |
Apr 15, 2016 | 14.29 | 14.49 | 14.00 | 14.32 | 303,351 | -0.07(-0.49%) |
Apr 14, 2016 | 14.32 | 14.51 | 14.06 | 14.39 | 525,453 | +0.46(+3.30%) |
Apr 13, 2016 | 13.86 | 13.96 | 13.42 | 13.93 | 491,225 | +0.32(+2.35%) |
Apr 12, 2016 | 14.03 | 14.23 | 12.50 | 13.61 | 2,228,335 | -0.63(-4.42%) |
Apr 11, 2016 | 14.95 | 15.33 | 13.24 | 14.24 | 3,939,679 | -3.42(-19.37%) |
Apr 08, 2016 | 17.80 | 17.92 | 17.30 | 17.66 | 345,950 | +0.24(+1.38%) |
Apr 07, 2016 | 18.32 | 18.65 | 17.19 | 17.42 | 472,895 | -1.09(-5.89%) |
Apr 06, 2016 | 16.82 | 18.51 | 16.82 | 18.51 | 474,542 | +1.71(+10.18%) |
Apr 05, 2016 | 17.24 | 17.50 | 16.67 | 16.80 | 357,234 | -0.52(-3.00%) |
Apr 04, 2016 | 17.00 | 17.65 | 16.73 | 17.32 | 430,713 | +0.42(+2.49%) |
Apr 01, 2016 | 15.86 | 16.95 | 15.39 | 16.90 | 660,384 | +0.91(+5.69%) |
Mar 31, 2016 | 16.12 | 16.53 | 15.87 | 15.99 | 681,415 | +0.11(+0.69%) |
Mar 30, 2016 | 16.44 | 16.73 | 15.79 | 15.88 | 486,980 | -0.42(-2.58%) |
Mar 29, 2016 | 16.30 | 16.76 | 15.75 | 16.30 | 621,773 | +0.00(+0.00%) |
Mar 28, 2016 | 17.85 | 17.86 | 16.25 | 16.30 | 437,289 | -0.83(-4.85%) |
Mar 24, 2016 | 17.15 | 17.13 | 17.13 | 17.13 | 427,900 | -0.29(-1.66%) |
Mar 23, 2016 | 19.82 | 19.84 | 17.05 | 17.42 | 1,012,946 | -3.04(-14.86%) |
Mar 22, 2016 | 18.92 | 20.98 | 18.92 | 20.46 | 771,436 | +1.66(+8.83%) |
Mar 21, 2016 | 18.00 | 19.34 | 17.71 | 18.80 | 600,409 | +0.81(+4.50%) |
Mar 18, 2016 | 17.10 | 18.54 | 16.75 | 17.99 | 1,248,983 | +1.00(+5.89%) |
Mar 17, 2016 | 16.97 | 17.35 | 16.24 | 16.99 | 458,564 | -0.06(-0.35%) |
Mar 16, 2016 | 17.71 | 18.12 | 16.75 | 17.05 | 711,571 | -0.66(-3.73%) |
Mar 15, 2016 | 18.57 | 18.72 | 17.06 | 17.71 | 1,185,668 | -1.18(-6.25%) |
Mar 14, 2016 | 17.50 | 21.22 | 17.50 | 18.89 | 2,322,362 | +1.93(+11.38%) |
Mar 11, 2016 | 16.13 | 17.14 | 16.12 | 16.96 | 800,183 | +0.96(+6.00%) |
Mar 10, 2016 | 16.15 | 17.00 | 15.80 | 16.00 | 985,489 | +0.00(+0.00%) |
Mar 09, 2016 | 16.67 | 17.64 | 15.02 | 16.00 | 842,448 | -0.65(-3.90%) |
Mar 08, 2016 | 17.73 | 17.96 | 16.54 | 16.65 | 604,330 | -1.24(-6.93%) |
Mar 07, 2016 | 17.81 | 18.39 | 17.50 | 17.89 | 663,406 | -0.07(-0.39%) |
Mar 04, 2016 | 18.16 | 18.65 | 17.85 | 17.96 | 675,574 | -0.26(-1.43%) |
Mar 03, 2016 | 18.01 | 19.09 | 18.00 | 18.22 | 766,338 | +0.17(+0.94%) |
Mar 02, 2016 | 17.35 | 18.46 | 17.25 | 18.05 | 713,453 | +0.66(+3.80%) |