Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.31 | 16.11 | 14.85 | 15.78 | 231,286 | +0.53(+3.48%) |
May 30, 2016 | 15.45 | 15.62 | 15.20 | 15.25 | 35,823 | -0.42(-2.68%) |
May 27, 2016 | 16.01 | 16.27 | 15.47 | 15.67 | 108,046 | -0.53(-3.27%) |
May 26, 2016 | 16.67 | 16.85 | 16.04 | 16.20 | 77,155 | -0.32(-1.94%) |
May 25, 2016 | 16.34 | 16.65 | 15.42 | 16.52 | 140,973 | +0.08(+0.49%) |
May 24, 2016 | 17.66 | 18.02 | 16.37 | 16.44 | 149,658 | -0.91(-5.24%) |
May 20, 2016 | 17.35 | 17.35 | 17.35 | 0 | -0.05(-0.29%) | |
May 19, 2016 | 16.40 | 17.42 | 16.12 | 17.40 | 158,984 | +0.48(+2.84%) |
May 18, 2016 | 17.81 | 18.10 | 16.82 | 16.92 | 141,049 | -1.12(-6.21%) |
May 17, 2016 | 18.07 | 18.72 | 17.84 | 18.04 | 122,822 | -0.03(-0.17%) |
May 16, 2016 | 17.89 | 18.40 | 17.61 | 18.07 | 156,307 | +0.53(+3.02%) |
May 13, 2016 | 17.19 | 18.10 | 17.19 | 17.54 | 132,209 | +0.38(+2.21%) |
May 12, 2016 | 17.30 | 17.76 | 16.89 | 17.16 | 79,584 | -0.22(-1.27%) |
May 11, 2016 | 17.73 | 18.00 | 16.68 | 17.38 | 153,791 | -0.04(-0.23%) |
May 10, 2016 | 16.55 | 17.53 | 16.42 | 17.42 | 156,059 | +0.66(+3.94%) |
May 09, 2016 | 16.85 | 16.88 | 16.40 | 16.76 | 147,191 | -0.62(-3.57%) |
May 06, 2016 | 17.01 | 17.68 | 17.01 | 17.38 | 331,502 | +0.53(+3.15%) |
May 05, 2016 | 16.54 | 17.17 | 16.36 | 16.85 | 185,041 | +0.49(+3.00%) |
May 04, 2016 | 17.10 | 17.65 | 16.09 | 16.36 | 231,732 | -0.95(-5.49%) |
May 03, 2016 | 17.65 | 18.23 | 17.21 | 17.31 | 173,748 | -0.40(-2.26%) |
May 02, 2016 | 18.02 | 18.17 | 17.25 | 17.71 | 468,375 | -0.22(-1.23%) |
Apr 29, 2016 | 18.08 | 18.58 | 17.67 | 17.93 | 344,756 | +0.22(+1.24%) |
Apr 28, 2016 | 17.15 | 17.99 | 17.05 | 17.71 | 209,116 | +0.58(+3.39%) |
Apr 27, 2016 | 17.60 | 17.79 | 16.70 | 17.13 | 125,624 | -0.39(-2.23%) |
Apr 26, 2016 | 17.03 | 17.54 | 16.53 | 17.52 | 112,062 | +0.55(+3.24%) |
Apr 25, 2016 | 17.47 | 17.53 | 16.75 | 16.97 | 133,807 | -0.42(-2.42%) |
Apr 22, 2016 | 18.41 | 18.41 | 17.05 | 17.39 | 292,116 | -1.13(-6.10%) |
Apr 21, 2016 | 18.86 | 18.94 | 18.21 | 18.52 | 130,628 | +0.14(+0.76%) |
Apr 20, 2016 | 19.00 | 19.61 | 18.16 | 18.38 | 177,301 | -0.53(-2.80%) |
Apr 19, 2016 | 19.09 | 19.09 | 18.64 | 18.91 | 260,976 | +0.59(+3.22%) |
Apr 18, 2016 | 18.48 | 18.63 | 17.98 | 18.32 | 150,697 | +0.33(+1.83%) |
Apr 15, 2016 | 18.00 | 18.47 | 17.64 | 17.99 | 106,331 | +0.06(+0.33%) |
Apr 14, 2016 | 18.08 | 18.38 | 16.92 | 17.93 | 159,558 | -0.21(-1.16%) |
Apr 13, 2016 | 18.58 | 19.05 | 18.07 | 18.14 | 164,724 | -0.79(-4.17%) |
Apr 12, 2016 | 19.81 | 19.93 | 18.75 | 18.93 | 225,064 | -0.76(-3.86%) |
Apr 11, 2016 | 18.42 | 19.89 | 18.42 | 19.69 | 260,427 | +1.49(+8.19%) |
Apr 08, 2016 | 17.11 | 18.46 | 17.04 | 18.20 | 186,020 | +0.99(+5.75%) |
Apr 07, 2016 | 16.52 | 17.36 | 16.45 | 17.21 | 215,255 | +0.98(+6.04%) |
Apr 06, 2016 | 16.04 | 16.23 | 15.60 | 16.23 | 123,596 | -0.01(-0.06%) |
Apr 05, 2016 | 15.24 | 16.45 | 15.23 | 16.24 | 230,968 | +1.48(+10.03%) |
Apr 04, 2016 | 15.08 | 15.20 | 14.56 | 14.76 | 106,959 | -0.21(-1.40%) |
Apr 01, 2016 | 13.97 | 15.07 | 13.85 | 14.97 | 109,029 | +0.76(+5.35%) |
Mar 31, 2016 | 14.30 | 14.44 | 14.01 | 14.21 | 77,034 | +0.04(+0.28%) |
Mar 30, 2016 | 14.28 | 14.50 | 13.81 | 14.17 | 109,622 | -0.36(-2.48%) |
Mar 29, 2016 | 13.60 | 14.79 | 13.60 | 14.53 | 169,318 | +0.97(+7.15%) |
Mar 28, 2016 | 14.29 | 14.29 | 13.32 | 13.56 | 85,829 | -0.57(-4.03%) |
Mar 24, 2016 | 14.13 | 14.13 | 14.13 | 0 | +0.61(+4.51%) | |
Mar 23, 2016 | 13.76 | 14.16 | 13.29 | 13.52 | 104,093 | -0.70(-4.92%) |
Mar 22, 2016 | 14.75 | 14.75 | 13.99 | 14.22 | 84,287 | -0.12(-0.84%) |
Mar 21, 2016 | 14.10 | 14.84 | 14.09 | 14.34 | 94,817 | +0.23(+1.63%) |
Mar 18, 2016 | 13.96 | 14.35 | 13.70 | 14.11 | 111,261 | +0.16(+1.15%) |
Mar 17, 2016 | 15.11 | 15.21 | 13.89 | 13.95 | 171,661 | -0.62(-4.26%) |
Mar 16, 2016 | 13.79 | 14.68 | 13.36 | 14.57 | 162,777 | +0.70(+5.05%) |
Mar 15, 2016 | 14.00 | 14.00 | 12.90 | 13.87 | 174,075 | -0.10(-0.72%) |
Mar 14, 2016 | 15.86 | 15.86 | 13.95 | 13.97 | 221,151 | -1.56(-10.05%) |
Mar 11, 2016 | 15.64 | 15.89 | 14.97 | 15.53 | 130,030 | -0.23(-1.46%) |
Mar 10, 2016 | 15.70 | 16.38 | 15.48 | 15.76 | 138,015 | +0.31(+2.01%) |
Mar 09, 2016 | 14.49 | 15.72 | 14.09 | 15.45 | 151,850 | +0.64(+4.32%) |
Mar 08, 2016 | 16.02 | 16.05 | 14.10 | 14.81 | 164,569 | -0.38(-2.50%) |
Mar 07, 2016 | 15.43 | 16.61 | 15.05 | 15.19 | 180,269 | +0.20(+1.33%) |
Mar 04, 2016 | 15.39 | 17.08 | 14.76 | 14.99 | 413,605 | +0.17(+1.15%) |
Mar 03, 2016 | 13.32 | 15.12 | 13.32 | 14.82 | 183,306 | +1.36(+10.10%) |
Mar 02, 2016 | 12.26 | 13.56 | 12.15 | 13.46 | 182,400 | +1.34(+11.06%) |