Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.01 | 15.85 | 14.91 | 15.57 | 423,200 | +0.57(+3.80%) |
May 27, 2016 | 14.08 | 15.00 | 15.00 | 15.00 | 430,385 | +0.93(+6.64%) |
May 26, 2016 | 14.52 | 14.52 | 14.06 | 14.06 | 128,795 | -0.38(-2.65%) |
May 25, 2016 | 14.39 | 14.71 | 14.37 | 14.44 | 211,201 | +0.12(+0.85%) |
May 24, 2016 | 14.25 | 14.44 | 14.17 | 14.32 | 200,188 | +0.08(+0.59%) |
May 23, 2016 | 14.32 | 14.44 | 14.06 | 14.24 | 80,030 | -0.14(-0.97%) |
May 20, 2016 | 14.31 | 14.59 | 14.23 | 14.38 | 257,405 | +0.11(+0.79%) |
May 19, 2016 | 14.28 | 14.44 | 14.07 | 14.27 | 129,821 | -0.20(-1.36%) |
May 18, 2016 | 14.21 | 14.54 | 14.06 | 14.46 | 161,780 | +0.14(+0.98%) |
May 17, 2016 | 14.58 | 15.04 | 14.26 | 14.32 | 158,880 | -0.29(-1.98%) |
May 16, 2016 | 14.75 | 15.03 | 14.57 | 14.61 | 149,358 | -0.07(-0.45%) |
May 13, 2016 | 14.64 | 14.84 | 14.46 | 14.68 | 204,310 | +0.00(+0.00%) |
May 12, 2016 | 14.76 | 14.85 | 14.27 | 14.68 | 223,791 | +0.00(+0.00%) |
May 11, 2016 | 14.43 | 15.03 | 14.43 | 14.68 | 137,259 | +0.21(+1.49%) |
May 10, 2016 | 14.49 | 14.68 | 14.31 | 14.46 | 118,936 | +0.10(+0.72%) |
May 09, 2016 | 14.45 | 14.51 | 14.05 | 14.36 | 143,789 | -0.15(-1.03%) |
May 06, 2016 | 14.58 | 14.96 | 14.36 | 14.51 | 222,267 | -0.09(-0.64%) |
May 05, 2016 | 13.94 | 14.97 | 13.78 | 14.60 | 794,980 | +1.07(+7.87%) |
May 04, 2016 | 13.56 | 14.03 | 12.75 | 13.54 | 165,699 | -0.14(-1.02%) |
May 03, 2016 | 14.00 | 14.27 | 13.43 | 13.68 | 182,080 | -0.50(-3.56%) |
May 02, 2016 | 14.19 | 14.29 | 13.92 | 14.18 | 231,028 | +0.13(+0.93%) |
Apr 29, 2016 | 14.68 | 14.95 | 14.00 | 14.05 | 333,123 | -0.56(-3.84%) |
Apr 28, 2016 | 15.38 | 15.52 | 14.57 | 14.61 | 205,540 | -0.93(-6.01%) |
Apr 27, 2016 | 15.14 | 15.70 | 15.14 | 15.55 | 191,969 | +0.44(+2.91%) |
Apr 26, 2016 | 14.47 | 15.14 | 14.37 | 15.11 | 126,523 | +0.62(+4.26%) |
Apr 25, 2016 | 14.76 | 14.82 | 14.34 | 14.49 | 117,564 | -0.37(-2.51%) |
Apr 22, 2016 | 14.67 | 14.90 | 14.50 | 14.86 | 160,245 | +0.14(+0.95%) |
Apr 21, 2016 | 14.23 | 14.89 | 14.23 | 14.72 | 202,391 | +0.44(+3.07%) |
Apr 20, 2016 | 14.06 | 14.44 | 14.02 | 14.29 | 165,062 | +0.20(+1.39%) |
Apr 19, 2016 | 13.87 | 14.16 | 13.75 | 14.09 | 208,999 | +0.26(+1.89%) |
Apr 18, 2016 | 13.51 | 13.91 | 13.51 | 13.83 | 115,960 | +0.18(+1.30%) |
Apr 15, 2016 | 13.72 | 13.79 | 13.17 | 13.65 | 191,327 | -0.17(-1.22%) |
Apr 14, 2016 | 12.78 | 13.88 | 12.70 | 13.82 | 268,984 | +1.01(+7.88%) |
Apr 13, 2016 | 12.22 | 12.82 | 12.15 | 12.81 | 257,558 | +0.69(+5.71%) |
Apr 12, 2016 | 12.07 | 12.22 | 11.86 | 12.12 | 261,069 | +0.07(+0.62%) |
Apr 11, 2016 | 12.01 | 12.30 | 11.93 | 12.04 | 296,723 | +0.11(+0.94%) |
Apr 08, 2016 | 12.26 | 12.30 | 11.80 | 11.93 | 353,048 | -0.12(-1.01%) |
Apr 07, 2016 | 12.58 | 12.65 | 11.98 | 12.05 | 439,497 | -0.66(-5.22%) |
Apr 06, 2016 | 12.70 | 12.89 | 12.44 | 12.72 | 225,057 | +0.03(+0.22%) |
Apr 05, 2016 | 12.61 | 12.76 | 12.49 | 12.69 | 206,638 | -0.07(-0.59%) |
Apr 04, 2016 | 12.62 | 12.90 | 12.32 | 12.76 | 347,138 | +0.19(+1.49%) |
Apr 01, 2016 | 12.60 | 12.70 | 12.24 | 12.58 | 215,060 | -0.21(-1.61%) |
Mar 31, 2016 | 12.20 | 12.87 | 12.03 | 12.78 | 303,542 | +0.45(+3.64%) |
Mar 30, 2016 | 12.56 | 12.60 | 11.95 | 12.33 | 229,492 | -0.19(-1.49%) |
Mar 29, 2016 | 11.63 | 12.55 | 11.48 | 12.52 | 159,190 | +0.83(+7.11%) |
Mar 28, 2016 | 12.02 | 12.02 | 11.56 | 11.69 | 218,872 | -0.32(-2.65%) |
Mar 24, 2016 | 11.41 | 12.01 | 12.01 | 12.01 | 196,622 | +0.43(+3.71%) |
Mar 23, 2016 | 11.91 | 11.97 | 11.56 | 11.58 | 184,371 | -0.44(-3.65%) |
Mar 22, 2016 | 12.17 | 12.39 | 11.84 | 12.01 | 143,966 | -0.29(-2.35%) |
Mar 21, 2016 | 12.10 | 12.50 | 12.04 | 12.30 | 250,212 | +0.21(+1.78%) |
Mar 18, 2016 | 11.21 | 12.12 | 11.21 | 12.09 | 408,897 | +1.06(+9.57%) |
Mar 17, 2016 | 10.59 | 11.07 | 10.51 | 11.03 | 310,873 | +0.47(+4.42%) |
Mar 16, 2016 | 10.60 | 10.88 | 10.45 | 10.57 | 248,938 | -0.11(-1.05%) |
Mar 15, 2016 | 10.84 | 11.02 | 10.48 | 10.68 | 531,276 | +0.02(+0.18%) |
Mar 14, 2016 | 11.23 | 11.28 | 10.61 | 10.66 | 344,834 | -0.58(-5.15%) |
Mar 11, 2016 | 11.27 | 11.62 | 10.51 | 11.24 | 515,181 | +0.05(+0.42%) |
Mar 10, 2016 | 12.54 | 12.54 | 10.89 | 11.19 | 667,373 | -1.61(-12.55%) |
Mar 09, 2016 | 12.61 | 12.88 | 12.40 | 12.80 | 277,907 | +0.22(+1.78%) |
Mar 08, 2016 | 13.28 | 13.29 | 12.51 | 12.58 | 332,161 | -0.86(-6.40%) |
Mar 07, 2016 | 12.72 | 13.51 | 12.63 | 13.43 | 217,065 | +0.71(+5.58%) |
Mar 04, 2016 | 12.91 | 13.17 | 12.54 | 12.72 | 468,482 | -0.10(-0.80%) |
Mar 03, 2016 | 11.65 | 12.91 | 11.65 | 12.83 | 682,010 | +1.14(+9.75%) |
Mar 02, 2016 | 11.62 | 11.92 | 11.41 | 11.69 | 246,515 | +0.07(+0.64%) |