Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.13 | 17.68 | 17.04 | 17.42 | 722,690 | +0.36(+2.11%) |
May 27, 2016 | 16.72 | 17.06 | 17.06 | 17.06 | 197,200 | +0.28(+1.67%) |
May 26, 2016 | 16.97 | 17.00 | 16.69 | 16.78 | 204,903 | -0.22(-1.29%) |
May 25, 2016 | 17.31 | 17.48 | 16.99 | 17.00 | 556,521 | -0.17(-0.99%) |
May 24, 2016 | 15.36 | 17.20 | 15.25 | 17.17 | 1,424,470 | +1.97(+12.96%) |
May 23, 2016 | 15.64 | 15.64 | 15.09 | 15.20 | 245,214 | -0.40(-2.56%) |
May 20, 2016 | 15.18 | 15.75 | 14.96 | 15.60 | 253,872 | +0.53(+3.52%) |
May 19, 2016 | 15.30 | 15.42 | 14.95 | 15.07 | 252,197 | -0.30(-1.95%) |
May 18, 2016 | 15.22 | 15.64 | 15.15 | 15.37 | 173,454 | +0.04(+0.26%) |
May 17, 2016 | 15.33 | 15.61 | 15.05 | 15.33 | 290,931 | +0.02(+0.13%) |
May 16, 2016 | 14.96 | 15.32 | 14.93 | 15.31 | 489,017 | +0.32(+2.13%) |
May 13, 2016 | 14.46 | 15.20 | 14.46 | 14.99 | 279,660 | +0.54(+3.74%) |
May 12, 2016 | 15.00 | 15.15 | 14.40 | 14.45 | 353,912 | -0.55(-3.67%) |
May 11, 2016 | 15.33 | 15.65 | 14.96 | 15.00 | 220,309 | -0.39(-2.53%) |
May 10, 2016 | 15.81 | 15.81 | 15.27 | 15.39 | 136,289 | -0.16(-1.03%) |
May 09, 2016 | 15.42 | 15.89 | 15.20 | 15.55 | 300,330 | +0.44(+2.91%) |
May 06, 2016 | 15.22 | 15.60 | 15.07 | 15.11 | 201,268 | -0.22(-1.44%) |
May 05, 2016 | 15.57 | 16.00 | 15.25 | 15.33 | 320,738 | -0.09(-0.58%) |
May 04, 2016 | 15.30 | 15.63 | 15.12 | 15.42 | 179,661 | -0.08(-0.52%) |
May 03, 2016 | 15.79 | 15.82 | 15.38 | 15.50 | 240,331 | -0.24(-1.52%) |
May 02, 2016 | 15.70 | 15.90 | 15.60 | 15.74 | 375,151 | +0.01(+0.06%) |
Apr 29, 2016 | 15.48 | 15.96 | 15.06 | 15.73 | 568,697 | +0.35(+2.28%) |
Apr 28, 2016 | 14.48 | 15.87 | 14.48 | 15.38 | 967,004 | +0.92(+6.36%) |
Apr 27, 2016 | 14.12 | 15.39 | 13.63 | 14.46 | 1,071,375 | +1.94(+15.50%) |
Apr 26, 2016 | 12.37 | 12.52 | 12.06 | 12.52 | 164,448 | +0.20(+1.62%) |
Apr 25, 2016 | 11.78 | 12.65 | 11.78 | 12.32 | 185,837 | +0.48(+4.05%) |
Apr 22, 2016 | 11.87 | 11.93 | 11.75 | 11.84 | 93,924 | +0.02(+0.17%) |
Apr 21, 2016 | 11.74 | 11.90 | 11.70 | 11.82 | 91,309 | +0.03(+0.25%) |
Apr 20, 2016 | 11.70 | 11.90 | 11.60 | 11.79 | 92,841 | +0.14(+1.20%) |
Apr 19, 2016 | 11.65 | 11.66 | 11.55 | 11.65 | 81,487 | +0.00(+0.00%) |
Apr 18, 2016 | 11.66 | 11.68 | 11.47 | 11.65 | 75,073 | +0.01(+0.09%) |
Apr 15, 2016 | 11.43 | 11.64 | 11.43 | 11.64 | 85,999 | +0.20(+1.75%) |
Apr 14, 2016 | 11.57 | 11.64 | 11.29 | 11.44 | 110,078 | -0.16(-1.38%) |
Apr 13, 2016 | 11.36 | 11.62 | 11.25 | 11.60 | 83,877 | +0.33(+2.93%) |
Apr 12, 2016 | 11.16 | 11.39 | 11.01 | 11.27 | 106,166 | +0.14(+1.26%) |
Apr 11, 2016 | 11.26 | 11.50 | 10.96 | 11.13 | 124,827 | -0.08(-0.71%) |
Apr 08, 2016 | 11.33 | 11.33 | 11.02 | 11.21 | 91,912 | -0.07(-0.62%) |
Apr 07, 2016 | 11.42 | 11.49 | 11.16 | 11.28 | 69,498 | -0.17(-1.48%) |
Apr 06, 2016 | 11.15 | 11.47 | 11.09 | 11.45 | 75,479 | +0.26(+2.32%) |
Apr 05, 2016 | 11.41 | 11.51 | 11.06 | 11.19 | 98,658 | -0.27(-2.36%) |
Apr 04, 2016 | 11.84 | 11.92 | 11.42 | 11.46 | 110,064 | -0.34(-2.88%) |
Apr 01, 2016 | 11.57 | 11.99 | 11.57 | 11.80 | 67,328 | +0.12(+1.03%) |
Mar 31, 2016 | 12.11 | 12.12 | 11.66 | 11.68 | 91,959 | -0.39(-3.23%) |
Mar 30, 2016 | 12.01 | 12.21 | 11.82 | 12.07 | 71,958 | +0.11(+0.92%) |
Mar 29, 2016 | 11.65 | 11.96 | 11.61 | 11.96 | 136,278 | +0.25(+2.13%) |
Mar 28, 2016 | 11.87 | 12.04 | 11.66 | 11.71 | 80,298 | -0.13(-1.10%) |
Mar 24, 2016 | 11.77 | 11.84 | 11.84 | 11.84 | 96,200 | -0.06(-0.50%) |
Mar 23, 2016 | 12.12 | 12.37 | 11.89 | 11.90 | 85,083 | -0.29(-2.38%) |
Mar 22, 2016 | 12.11 | 12.36 | 11.92 | 12.19 | 186,598 | +0.05(+0.41%) |
Mar 21, 2016 | 12.40 | 12.51 | 12.05 | 12.14 | 64,688 | -0.31(-2.49%) |
Mar 18, 2016 | 12.29 | 12.47 | 12.19 | 12.45 | 247,024 | +0.23(+1.88%) |
Mar 17, 2016 | 12.25 | 12.45 | 11.94 | 12.22 | 171,725 | -0.06(-0.49%) |
Mar 16, 2016 | 12.18 | 12.43 | 12.02 | 12.28 | 113,829 | +0.06(+0.49%) |
Mar 15, 2016 | 12.22 | 12.43 | 12.11 | 12.22 | 104,666 | -0.06(-0.49%) |
Mar 14, 2016 | 12.36 | 12.54 | 12.25 | 12.28 | 87,367 | -0.19(-1.52%) |
Mar 11, 2016 | 12.57 | 12.70 | 12.37 | 12.47 | 115,816 | -0.02(-0.16%) |
Mar 10, 2016 | 12.57 | 12.67 | 12.30 | 12.49 | 106,497 | +0.04(+0.32%) |
Mar 09, 2016 | 12.39 | 12.66 | 12.25 | 12.45 | 205,522 | +0.09(+0.73%) |
Mar 08, 2016 | 12.83 | 12.89 | 12.24 | 12.36 | 119,982 | -0.58(-4.48%) |
Mar 07, 2016 | 12.56 | 13.35 | 12.37 | 12.94 | 176,720 | +0.36(+2.86%) |
Mar 04, 2016 | 12.49 | 12.62 | 12.22 | 12.58 | 202,786 | +0.05(+0.40%) |
Mar 03, 2016 | 12.20 | 12.57 | 12.18 | 12.53 | 176,873 | +0.30(+2.45%) |
Mar 02, 2016 | 12.07 | 12.39 | 12.04 | 12.23 | 96,415 | +0.09(+0.74%) |