Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.61 | 14.23 | 13.53 | 14.21 | 871,001 | +0.53(+3.87%) |
May 27, 2016 | 13.42 | 13.68 | 13.68 | 13.68 | 437,400 | +0.22(+1.63%) |
May 26, 2016 | 13.38 | 13.65 | 13.23 | 13.46 | 436,101 | +0.09(+0.67%) |
May 25, 2016 | 12.95 | 13.46 | 12.94 | 13.37 | 626,062 | +0.44(+3.40%) |
May 24, 2016 | 13.32 | 13.74 | 12.61 | 12.93 | 999,395 | -0.44(-3.29%) |
May 23, 2016 | 12.44 | 13.46 | 12.38 | 13.37 | 3,530,311 | +0.93(+7.48%) |
May 20, 2016 | 12.34 | 12.53 | 12.19 | 12.44 | 850,690 | +0.15(+1.22%) |
May 19, 2016 | 12.52 | 12.72 | 12.13 | 12.29 | 532,249 | -0.26(-2.07%) |
May 18, 2016 | 12.31 | 12.71 | 12.31 | 12.55 | 441,046 | +0.13(+1.05%) |
May 17, 2016 | 12.71 | 12.97 | 12.36 | 12.42 | 550,901 | -0.27(-2.13%) |
May 16, 2016 | 12.24 | 12.77 | 12.03 | 12.69 | 586,327 | +0.45(+3.68%) |
May 13, 2016 | 11.82 | 12.43 | 11.82 | 12.24 | 332,471 | +0.44(+3.73%) |
May 12, 2016 | 12.43 | 12.63 | 11.52 | 11.80 | 619,574 | -0.52(-4.22%) |
May 11, 2016 | 12.55 | 12.85 | 12.30 | 12.32 | 1,458,880 | -0.32(-2.53%) |
May 10, 2016 | 12.57 | 12.68 | 12.37 | 12.64 | 503,482 | +0.04(+0.32%) |
May 09, 2016 | 12.29 | 12.69 | 12.26 | 12.60 | 345,992 | +0.38(+3.11%) |
May 06, 2016 | 12.06 | 12.44 | 11.89 | 12.22 | 693,915 | -0.04(-0.33%) |
May 05, 2016 | 12.16 | 12.37 | 11.74 | 12.26 | 547,139 | +0.24(+2.00%) |
May 04, 2016 | 12.94 | 12.97 | 12.00 | 12.02 | 967,917 | -1.00(-7.65%) |
May 03, 2016 | 13.55 | 14.01 | 12.75 | 13.02 | 906,153 | -1.23(-8.67%) |
May 02, 2016 | 13.86 | 14.31 | 13.54 | 14.25 | 598,928 | +0.44(+3.19%) |
Apr 29, 2016 | 14.10 | 14.39 | 13.69 | 13.81 | 568,064 | -0.15(-1.07%) |
Apr 28, 2016 | 13.75 | 14.36 | 13.55 | 13.96 | 506,504 | +0.02(+0.14%) |
Apr 27, 2016 | 13.88 | 14.10 | 13.64 | 13.94 | 345,373 | -0.22(-1.55%) |
Apr 26, 2016 | 14.31 | 14.39 | 13.91 | 14.16 | 508,203 | -0.17(-1.19%) |
Apr 25, 2016 | 14.14 | 14.47 | 14.07 | 14.33 | 337,738 | +0.15(+1.06%) |
Apr 22, 2016 | 14.23 | 14.30 | 13.90 | 14.18 | 333,512 | -0.04(-0.28%) |
Apr 21, 2016 | 13.66 | 14.29 | 13.60 | 14.22 | 640,081 | +0.53(+3.87%) |
Apr 20, 2016 | 13.99 | 13.99 | 13.37 | 13.69 | 1,033,592 | -0.29(-2.04%) |
Apr 19, 2016 | 14.29 | 14.31 | 13.84 | 13.97 | 309,340 | -0.27(-1.86%) |
Apr 18, 2016 | 14.25 | 14.54 | 14.08 | 14.24 | 447,014 | -0.02(-0.14%) |
Apr 15, 2016 | 14.18 | 14.29 | 13.95 | 14.26 | 475,946 | +0.11(+0.78%) |
Apr 14, 2016 | 14.20 | 14.46 | 13.96 | 14.15 | 401,128 | -0.04(-0.28%) |
Apr 13, 2016 | 13.65 | 14.25 | 13.48 | 14.19 | 491,787 | +0.47(+3.43%) |
Apr 12, 2016 | 13.28 | 13.82 | 13.19 | 13.72 | 569,708 | +0.46(+3.47%) |
Apr 11, 2016 | 13.17 | 13.41 | 12.98 | 13.26 | 391,565 | +0.15(+1.14%) |
Apr 08, 2016 | 14.22 | 14.22 | 12.99 | 13.11 | 911,615 | -0.92(-6.56%) |
Apr 07, 2016 | 13.60 | 14.18 | 13.40 | 14.03 | 1,003,599 | +0.34(+2.48%) |
Apr 06, 2016 | 12.86 | 13.71 | 12.77 | 13.69 | 871,874 | +0.93(+7.29%) |
Apr 05, 2016 | 12.68 | 12.98 | 12.60 | 12.76 | 528,446 | -0.05(-0.39%) |
Apr 04, 2016 | 12.61 | 13.26 | 12.20 | 12.81 | 853,388 | +0.32(+2.56%) |
Apr 01, 2016 | 11.96 | 12.53 | 11.71 | 12.49 | 972,807 | +0.54(+4.52%) |
Mar 31, 2016 | 12.49 | 12.50 | 11.91 | 11.95 | 824,703 | -0.35(-2.85%) |
Mar 30, 2016 | 12.07 | 12.43 | 11.88 | 12.30 | 903,960 | +0.45(+3.80%) |
Mar 29, 2016 | 11.54 | 11.95 | 11.28 | 11.85 | 734,867 | +0.26(+2.24%) |
Mar 28, 2016 | 11.61 | 11.78 | 11.29 | 11.59 | 672,690 | -0.02(-0.17%) |
Mar 24, 2016 | 11.65 | 11.61 | 11.61 | 11.61 | 1,054,000 | -0.14(-1.19%) |
Mar 23, 2016 | 12.25 | 12.42 | 11.69 | 11.75 | 1,203,387 | -0.49(-4.00%) |
Mar 22, 2016 | 11.90 | 12.39 | 11.83 | 12.24 | 603,970 | +0.21(+1.75%) |
Mar 21, 2016 | 12.33 | 12.55 | 11.97 | 12.03 | 832,616 | -0.15(-1.23%) |
Mar 18, 2016 | 11.76 | 12.37 | 11.47 | 12.18 | 1,593,169 | +0.50(+4.28%) |
Mar 17, 2016 | 11.13 | 12.09 | 11.03 | 11.68 | 967,643 | +0.54(+4.85%) |
Mar 16, 2016 | 11.16 | 11.46 | 10.77 | 11.14 | 646,538 | -0.05(-0.45%) |
Mar 15, 2016 | 11.03 | 11.52 | 10.97 | 11.19 | 808,701 | +0.02(+0.18%) |
Mar 14, 2016 | 11.15 | 11.51 | 11.08 | 11.17 | 740,229 | -0.07(-0.62%) |
Mar 11, 2016 | 11.03 | 11.26 | 10.87 | 11.24 | 376,057 | +0.34(+3.12%) |
Mar 10, 2016 | 11.32 | 11.36 | 10.63 | 10.90 | 390,438 | -0.31(-2.77%) |
Mar 09, 2016 | 11.05 | 11.43 | 10.45 | 11.21 | 651,329 | +0.22(+2.00%) |
Mar 08, 2016 | 11.67 | 11.74 | 10.98 | 10.99 | 780,613 | -0.72(-6.15%) |
Mar 07, 2016 | 11.06 | 11.80 | 10.78 | 11.71 | 1,003,986 | +0.71(+6.45%) |
Mar 04, 2016 | 11.26 | 11.55 | 10.96 | 11.00 | 1,266,391 | -0.25(-2.22%) |
Mar 03, 2016 | 11.70 | 11.70 | 11.13 | 11.25 | 778,892 | -0.37(-3.18%) |
Mar 02, 2016 | 10.92 | 11.71 | 10.88 | 11.62 | 1,438,049 | +0.77(+7.10%) |