Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.42 | 13.94 | 13.16 | 13.88 | 223,927 | +0.52(+3.89%) |
May 27, 2016 | 13.53 | 13.36 | 13.36 | 13.36 | 121,600 | -0.21(-1.55%) |
May 26, 2016 | 14.98 | 15.30 | 13.50 | 13.57 | 337,280 | -1.41(-9.41%) |
May 25, 2016 | 13.81 | 15.01 | 13.80 | 14.98 | 347,124 | +1.20(+8.71%) |
May 24, 2016 | 13.53 | 13.82 | 13.27 | 13.78 | 162,542 | +0.45(+3.38%) |
May 23, 2016 | 12.82 | 13.41 | 12.67 | 13.33 | 180,689 | +0.45(+3.49%) |
May 20, 2016 | 12.86 | 13.63 | 12.78 | 12.88 | 229,446 | +0.10(+0.78%) |
May 19, 2016 | 13.67 | 13.97 | 12.73 | 12.78 | 209,287 | -0.84(-6.17%) |
May 18, 2016 | 13.89 | 14.16 | 13.44 | 13.62 | 316,013 | -0.33(-2.37%) |
May 17, 2016 | 13.55 | 14.62 | 13.55 | 13.95 | 296,926 | +0.43(+3.18%) |
May 16, 2016 | 14.86 | 14.86 | 13.42 | 13.52 | 384,028 | -0.97(-6.69%) |
May 13, 2016 | 15.19 | 16.54 | 14.40 | 14.49 | 548,205 | -2.81(-16.24%) |
May 12, 2016 | 18.24 | 18.69 | 17.21 | 17.30 | 268,164 | -0.80(-4.42%) |
May 11, 2016 | 19.13 | 19.13 | 17.40 | 18.10 | 452,538 | -1.07(-5.58%) |
May 10, 2016 | 19.03 | 19.73 | 18.73 | 19.17 | 144,553 | +0.40(+2.13%) |
May 09, 2016 | 20.25 | 20.25 | 18.60 | 18.77 | 225,931 | -1.62(-7.95%) |
May 06, 2016 | 19.74 | 21.04 | 19.61 | 20.39 | 158,169 | +0.60(+3.03%) |
May 05, 2016 | 20.45 | 21.00 | 19.77 | 19.79 | 140,653 | -0.35(-1.74%) |
May 04, 2016 | 20.15 | 20.90 | 19.87 | 20.14 | 158,391 | -0.16(-0.79%) |
May 03, 2016 | 21.09 | 21.45 | 20.00 | 20.30 | 144,981 | -1.10(-5.14%) |
May 02, 2016 | 22.06 | 22.66 | 21.18 | 21.40 | 149,256 | -0.45(-2.06%) |
Apr 29, 2016 | 22.03 | 22.62 | 21.59 | 21.85 | 82,721 | -0.22(-1.00%) |
Apr 28, 2016 | 22.71 | 23.05 | 21.99 | 22.07 | 95,757 | -0.87(-3.79%) |
Apr 27, 2016 | 22.36 | 23.21 | 22.36 | 22.94 | 88,253 | +0.37(+1.64%) |
Apr 26, 2016 | 22.05 | 22.63 | 21.78 | 22.57 | 54,070 | +0.65(+2.97%) |
Apr 25, 2016 | 22.39 | 23.00 | 21.74 | 21.92 | 159,763 | -0.54(-2.40%) |
Apr 22, 2016 | 21.75 | 22.47 | 21.75 | 22.46 | 111,700 | +0.71(+3.26%) |
Apr 21, 2016 | 21.85 | 22.50 | 21.44 | 21.75 | 161,707 | -0.01(-0.05%) |
Apr 20, 2016 | 20.59 | 21.81 | 20.47 | 21.76 | 135,694 | +1.26(+6.15%) |
Apr 19, 2016 | 20.35 | 21.90 | 19.94 | 20.50 | 81,573 | +0.31(+1.54%) |
Apr 18, 2016 | 19.66 | 20.20 | 18.89 | 20.19 | 127,058 | +0.28(+1.41%) |
Apr 15, 2016 | 18.98 | 19.94 | 18.71 | 19.91 | 197,799 | +0.80(+4.19%) |
Apr 14, 2016 | 18.85 | 19.21 | 18.70 | 19.11 | 79,336 | +0.24(+1.27%) |
Apr 13, 2016 | 18.04 | 19.04 | 18.02 | 18.87 | 112,828 | +0.92(+5.13%) |
Apr 12, 2016 | 17.98 | 18.33 | 17.54 | 17.95 | 86,211 | -0.03(-0.17%) |
Apr 11, 2016 | 17.15 | 18.23 | 17.15 | 17.98 | 100,952 | +0.98(+5.76%) |
Apr 08, 2016 | 17.47 | 17.67 | 16.80 | 17.00 | 101,153 | -0.18(-1.05%) |
Apr 07, 2016 | 17.31 | 17.62 | 16.97 | 17.18 | 91,627 | -0.33(-1.88%) |
Apr 06, 2016 | 17.00 | 17.69 | 16.46 | 17.51 | 106,101 | +0.51(+3.00%) |
Apr 05, 2016 | 17.01 | 17.55 | 16.43 | 17.00 | 138,217 | -0.21(-1.22%) |
Apr 04, 2016 | 17.54 | 17.84 | 17.19 | 17.21 | 109,575 | -0.27(-1.54%) |
Apr 01, 2016 | 17.29 | 17.86 | 17.10 | 17.48 | 139,036 | -0.08(-0.46%) |
Mar 31, 2016 | 18.18 | 18.28 | 17.52 | 17.56 | 125,374 | -0.69(-3.78%) |
Mar 30, 2016 | 18.38 | 19.12 | 18.13 | 18.25 | 159,038 | +0.07(+0.39%) |
Mar 29, 2016 | 17.18 | 18.25 | 17.00 | 18.18 | 128,004 | +0.88(+5.09%) |
Mar 28, 2016 | 17.58 | 17.60 | 17.10 | 17.30 | 89,746 | -0.28(-1.59%) |
Mar 24, 2016 | 17.14 | 17.58 | 17.58 | 17.58 | 49,700 | +0.35(+2.03%) |
Mar 23, 2016 | 18.51 | 18.51 | 17.21 | 17.23 | 106,974 | -1.38(-7.42%) |
Mar 22, 2016 | 18.36 | 18.82 | 18.17 | 18.61 | 88,409 | +0.08(+0.43%) |
Mar 21, 2016 | 18.18 | 18.71 | 18.16 | 18.53 | 97,393 | +0.21(+1.15%) |
Mar 18, 2016 | 18.19 | 18.97 | 17.48 | 18.32 | 370,914 | +0.25(+1.38%) |
Mar 17, 2016 | 17.15 | 18.22 | 17.15 | 18.07 | 156,261 | +0.87(+5.06%) |
Mar 16, 2016 | 16.37 | 17.36 | 16.30 | 17.20 | 97,835 | +0.83(+5.07%) |
Mar 15, 2016 | 16.92 | 17.77 | 15.92 | 16.37 | 113,576 | -0.76(-4.44%) |
Mar 14, 2016 | 16.91 | 17.45 | 16.50 | 17.13 | 123,316 | +0.09(+0.53%) |
Mar 11, 2016 | 16.73 | 17.71 | 16.53 | 17.04 | 70,197 | +0.51(+3.09%) |
Mar 10, 2016 | 16.73 | 16.79 | 15.96 | 16.53 | 112,374 | -0.08(-0.48%) |
Mar 09, 2016 | 17.10 | 17.82 | 16.56 | 16.61 | 101,325 | -0.39(-2.29%) |
Mar 08, 2016 | 17.83 | 17.96 | 16.53 | 17.00 | 166,908 | -1.01(-5.61%) |
Mar 07, 2016 | 16.40 | 18.02 | 16.40 | 18.01 | 165,034 | +1.55(+9.42%) |
Mar 04, 2016 | 16.64 | 17.24 | 15.95 | 16.46 | 241,304 | -0.22(-1.32%) |
Mar 03, 2016 | 15.76 | 17.07 | 15.76 | 16.68 | 196,210 | +0.96(+6.11%) |
Mar 02, 2016 | 15.28 | 15.94 | 13.97 | 15.72 | 141,955 | +0.32(+2.08%) |