Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.54 | 14.98 | 14.52 | 14.88 | 700,832 | +0.24(+1.64%) |
May 27, 2016 | 14.45 | 14.64 | 14.64 | 14.64 | 315,900 | +0.24(+1.67%) |
May 26, 2016 | 14.25 | 14.82 | 14.15 | 14.40 | 368,084 | +0.03(+0.21%) |
May 25, 2016 | 14.20 | 14.44 | 13.74 | 14.37 | 388,760 | +0.04(+0.28%) |
May 24, 2016 | 14.26 | 14.39 | 14.00 | 14.33 | 378,935 | +0.13(+0.92%) |
May 23, 2016 | 14.86 | 14.87 | 13.95 | 14.20 | 469,056 | -0.72(-4.83%) |
May 20, 2016 | 14.57 | 15.00 | 14.40 | 14.92 | 368,719 | +0.42(+2.90%) |
May 19, 2016 | 14.25 | 14.75 | 14.25 | 14.50 | 355,487 | +0.29(+2.04%) |
May 18, 2016 | 14.11 | 14.34 | 13.75 | 14.21 | 395,750 | -0.02(-0.14%) |
May 17, 2016 | 14.48 | 14.63 | 14.04 | 14.23 | 451,383 | -0.38(-2.60%) |
May 16, 2016 | 14.61 | 14.79 | 14.53 | 14.61 | 226,826 | -0.10(-0.68%) |
May 13, 2016 | 14.71 | 15.29 | 14.38 | 14.71 | 326,035 | -0.09(-0.61%) |
May 12, 2016 | 15.23 | 15.73 | 14.70 | 14.80 | 406,362 | -0.36(-2.37%) |
May 11, 2016 | 15.48 | 15.53 | 14.98 | 15.16 | 462,049 | -0.60(-3.81%) |
May 10, 2016 | 15.87 | 16.19 | 15.52 | 15.76 | 290,877 | -0.20(-1.25%) |
May 09, 2016 | 15.42 | 16.55 | 15.39 | 15.96 | 497,534 | +0.48(+3.10%) |
May 06, 2016 | 14.49 | 15.49 | 14.40 | 15.48 | 528,113 | +0.92(+6.32%) |
May 05, 2016 | 15.21 | 15.59 | 14.43 | 14.56 | 1,441,304 | -1.49(-9.28%) |
May 04, 2016 | 16.10 | 16.47 | 15.94 | 16.05 | 440,939 | -0.10(-0.62%) |
May 03, 2016 | 16.59 | 16.90 | 15.90 | 16.15 | 490,858 | -0.51(-3.06%) |
May 02, 2016 | 16.89 | 16.98 | 16.39 | 16.66 | 390,021 | -0.12(-0.72%) |
Apr 29, 2016 | 17.11 | 17.43 | 16.63 | 16.78 | 360,723 | -0.43(-2.50%) |
Apr 28, 2016 | 17.88 | 18.14 | 17.15 | 17.21 | 219,777 | -0.83(-4.60%) |
Apr 27, 2016 | 17.75 | 18.24 | 17.28 | 18.04 | 299,450 | +0.22(+1.23%) |
Apr 26, 2016 | 17.62 | 17.90 | 17.24 | 17.82 | 165,815 | +0.18(+1.02%) |
Apr 25, 2016 | 18.17 | 18.19 | 17.89 | 17.64 | 279,732 | -0.51(-2.81%) |
Apr 22, 2016 | 17.99 | 18.24 | 17.90 | 18.15 | 307,600 | +0.28(+1.57%) |
Apr 21, 2016 | 17.92 | 18.08 | 17.67 | 17.87 | 186,532 | +0.01(+0.06%) |
Apr 20, 2016 | 18.15 | 18.36 | 17.85 | 17.86 | 151,165 | -0.28(-1.54%) |
Apr 19, 2016 | 18.21 | 18.48 | 18.04 | 18.14 | 156,056 | -0.09(-0.49%) |
Apr 18, 2016 | 18.14 | 18.39 | 17.90 | 18.23 | 177,494 | +0.02(+0.11%) |
Apr 15, 2016 | 17.54 | 18.29 | 17.49 | 18.21 | 383,221 | +0.69(+3.94%) |
Apr 14, 2016 | 17.95 | 18.23 | 17.30 | 17.52 | 249,524 | -0.48(-2.67%) |
Apr 13, 2016 | 17.13 | 18.32 | 17.02 | 18.00 | 525,189 | +0.95(+5.57%) |
Apr 12, 2016 | 16.99 | 17.25 | 16.33 | 17.05 | 485,357 | +0.06(+0.35%) |
Apr 11, 2016 | 17.00 | 17.30 | 16.62 | 16.99 | 466,246 | -0.32(-1.85%) |
Apr 08, 2016 | 17.48 | 17.55 | 16.74 | 17.31 | 502,256 | -0.23(-1.31%) |
Apr 07, 2016 | 18.30 | 18.36 | 17.53 | 17.54 | 943,039 | -1.21(-6.45%) |
Apr 06, 2016 | 18.69 | 19.27 | 18.40 | 18.75 | 371,942 | +0.05(+0.27%) |
Apr 05, 2016 | 19.07 | 20.06 | 18.61 | 18.70 | 459,390 | -0.60(-3.11%) |
Apr 04, 2016 | 20.39 | 20.48 | 19.24 | 19.30 | 529,091 | -1.20(-5.85%) |
Apr 01, 2016 | 19.80 | 20.70 | 19.80 | 20.50 | 359,197 | +0.58(+2.91%) |
Mar 31, 2016 | 20.16 | 20.23 | 19.80 | 19.92 | 313,776 | -0.18(-0.90%) |
Mar 30, 2016 | 19.81 | 20.18 | 19.65 | 20.10 | 294,229 | +0.32(+1.62%) |
Mar 29, 2016 | 19.27 | 19.81 | 19.17 | 19.78 | 204,756 | +0.60(+3.13%) |
Mar 28, 2016 | 19.20 | 19.66 | 19.09 | 19.18 | 294,247 | +0.07(+0.37%) |
Mar 24, 2016 | 18.72 | 19.11 | 19.11 | 19.11 | 199,900 | +0.39(+2.08%) |
Mar 23, 2016 | 18.97 | 18.97 | 18.60 | 18.72 | 389,062 | -0.29(-1.53%) |
Mar 22, 2016 | 19.22 | 19.57 | 18.97 | 19.01 | 232,048 | -0.28(-1.45%) |
Mar 21, 2016 | 19.70 | 19.94 | 19.16 | 19.29 | 281,583 | -0.44(-2.23%) |
Mar 18, 2016 | 20.01 | 20.33 | 19.69 | 19.73 | 566,257 | -0.17(-0.85%) |
Mar 17, 2016 | 19.19 | 20.04 | 18.97 | 19.90 | 455,875 | +0.62(+3.22%) |
Mar 16, 2016 | 18.71 | 19.40 | 18.46 | 19.28 | 426,421 | +0.37(+1.96%) |
Mar 15, 2016 | 19.72 | 19.72 | 18.75 | 18.91 | 506,823 | -0.79(-4.01%) |
Mar 14, 2016 | 19.00 | 19.75 | 19.00 | 19.70 | 725,408 | +0.70(+3.66%) |
Mar 11, 2016 | 19.70 | 20.05 | 18.64 | 19.00 | 3,285,838 | -2.88(-13.14%) |
Mar 10, 2016 | 21.43 | 22.14 | 21.42 | 21.88 | 745,096 | +0.45(+2.10%) |
Mar 09, 2016 | 21.38 | 21.78 | 21.21 | 21.43 | 576,873 | +0.18(+0.85%) |
Mar 08, 2016 | 21.15 | 21.77 | 20.95 | 21.25 | 589,985 | +0.25(+1.19%) |
Mar 07, 2016 | 20.95 | 21.13 | 20.47 | 21.00 | 501,388 | +0.13(+0.62%) |
Mar 04, 2016 | 20.51 | 21.21 | 20.51 | 20.87 | 334,159 | +0.22(+1.07%) |
Mar 03, 2016 | 20.47 | 20.97 | 20.08 | 20.65 | 309,617 | +0.17(+0.83%) |
Mar 02, 2016 | 20.42 | 20.58 | 19.96 | 20.48 | 272,888 | +0.10(+0.49%) |