Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.80 | 13.82 | 13.37 | 13.74 | 46,230 | -0.15(-1.08%) |
May 27, 2016 | 14.27 | 13.89 | 13.89 | 13.89 | 156,100 | -0.19(-1.35%) |
May 26, 2016 | 13.54 | 14.15 | 13.16 | 14.08 | 112,954 | +0.36(+2.62%) |
May 25, 2016 | 14.16 | 14.19 | 13.23 | 13.72 | 134,282 | -0.58(-4.06%) |
May 24, 2016 | 14.30 | 14.63 | 14.15 | 14.30 | 46,247 | +0.00(+0.00%) |
May 23, 2016 | 13.70 | 14.30 | 12.79 | 14.30 | 128,425 | +1.05(+7.92%) |
May 20, 2016 | 13.73 | 15.00 | 12.95 | 13.25 | 128,801 | -0.14(-1.05%) |
May 19, 2016 | 12.80 | 13.39 | 12.51 | 13.39 | 35,535 | +0.56(+4.36%) |
May 18, 2016 | 12.69 | 12.95 | 12.34 | 12.83 | 12,380 | +0.35(+2.80%) |
May 17, 2016 | 12.71 | 12.74 | 12.20 | 12.48 | 32,523 | -0.41(-3.18%) |
May 16, 2016 | 12.62 | 14.02 | 12.62 | 12.89 | 70,147 | +0.14(+1.10%) |
May 13, 2016 | 13.36 | 13.36 | 12.01 | 12.75 | 131,767 | -0.66(-4.92%) |
May 12, 2016 | 13.59 | 13.60 | 12.50 | 13.41 | 108,206 | -0.39(-2.83%) |
May 11, 2016 | 13.71 | 14.03 | 13.59 | 13.80 | 3,287 | -0.01(-0.07%) |
May 10, 2016 | 14.46 | 14.46 | 13.76 | 13.81 | 3,856 | -0.51(-3.56%) |
May 09, 2016 | 14.69 | 14.69 | 14.23 | 14.32 | 5,605 | -0.17(-1.17%) |
May 06, 2016 | 14.00 | 14.69 | 14.00 | 14.49 | 16,267 | +0.48(+3.43%) |
May 05, 2016 | 14.21 | 14.72 | 13.95 | 14.01 | 17,441 | -0.03(-0.21%) |
May 04, 2016 | 14.24 | 14.75 | 14.04 | 14.04 | 23,598 | -0.79(-5.33%) |
May 03, 2016 | 14.70 | 15.24 | 13.75 | 14.83 | 67,594 | -0.02(-0.13%) |
May 02, 2016 | 14.10 | 15.07 | 13.73 | 14.85 | 22,826 | +1.16(+8.47%) |
Apr 29, 2016 | 13.78 | 14.00 | 13.66 | 13.69 | 16,279 | -0.10(-0.73%) |
Apr 28, 2016 | 14.24 | 14.48 | 13.70 | 13.79 | 33,878 | -0.62(-4.30%) |
Apr 27, 2016 | 14.90 | 15.36 | 14.15 | 14.41 | 63,896 | -1.04(-6.73%) |
Apr 26, 2016 | 15.29 | 15.55 | 14.50 | 15.45 | 44,708 | +0.29(+1.91%) |
Apr 25, 2016 | 15.89 | 15.90 | 15.00 | 15.16 | 65,624 | -0.64(-4.05%) |
Apr 22, 2016 | 15.66 | 15.96 | 15.66 | 15.80 | 18,688 | +0.08(+0.51%) |
Apr 21, 2016 | 15.48 | 16.00 | 15.25 | 15.72 | 20,711 | -0.14(-0.88%) |
Apr 20, 2016 | 15.90 | 15.95 | 15.07 | 15.86 | 18,659 | -0.01(-0.06%) |
Apr 19, 2016 | 15.41 | 15.89 | 14.85 | 15.87 | 53,065 | +0.32(+2.06%) |
Apr 18, 2016 | 15.67 | 16.04 | 15.46 | 15.55 | 9,105 | -0.19(-1.21%) |
Apr 15, 2016 | 15.69 | 16.10 | 15.00 | 15.74 | 50,372 | +0.12(+0.77%) |
Apr 14, 2016 | 16.26 | 16.26 | 15.08 | 15.62 | 149,197 | -0.25(-1.58%) |
Apr 13, 2016 | 15.77 | 16.19 | 15.00 | 15.87 | 90,310 | +0.57(+3.73%) |
Apr 12, 2016 | 15.21 | 15.80 | 14.69 | 15.30 | 56,172 | +0.12(+0.79%) |
Apr 11, 2016 | 15.10 | 15.62 | 14.52 | 15.18 | 103,842 | +0.05(+0.33%) |
Apr 08, 2016 | 16.49 | 16.49 | 14.03 | 15.13 | 175,545 | -1.29(-7.86%) |
Apr 07, 2016 | 17.04 | 17.04 | 15.25 | 16.42 | 155,911 | -0.18(-1.08%) |
Apr 06, 2016 | 15.43 | 17.42 | 14.73 | 16.60 | 308,120 | +1.32(+8.64%) |
Apr 05, 2016 | 14.02 | 15.57 | 13.94 | 15.28 | 204,236 | +1.19(+8.45%) |
Apr 04, 2016 | 13.10 | 14.18 | 13.09 | 14.09 | 44,312 | +0.98(+7.48%) |
Apr 01, 2016 | 13.53 | 13.53 | 13.10 | 13.11 | 56,503 | -0.21(-1.58%) |
Mar 31, 2016 | 12.82 | 13.95 | 12.71 | 13.32 | 227,908 | +0.73(+5.80%) |
Mar 30, 2016 | 13.30 | 13.68 | 12.22 | 12.59 | 97,489 | -0.65(-4.91%) |
Mar 29, 2016 | 13.94 | 14.24 | 12.70 | 13.24 | 59,792 | -0.32(-2.36%) |
Mar 28, 2016 | 12.95 | 13.87 | 12.80 | 13.56 | 138,324 | +0.94(+7.45%) |
Mar 24, 2016 | 13.17 | 12.62 | 12.62 | 12.62 | 28,900 | -0.17(-1.33%) |
Mar 23, 2016 | 13.24 | 13.95 | 12.11 | 12.79 | 141,901 | -0.52(-3.91%) |
Mar 22, 2016 | 12.12 | 13.46 | 11.52 | 13.31 | 110,499 | +1.40(+11.75%) |
Mar 21, 2016 | 11.85 | 12.03 | 11.06 | 11.91 | 22,528 | +0.39(+3.39%) |
Mar 18, 2016 | 11.71 | 11.90 | 11.01 | 11.52 | 71,057 | +0.28(+2.49%) |
Mar 17, 2016 | 11.78 | 12.29 | 11.13 | 11.24 | 86,237 | -0.48(-4.10%) |
Mar 16, 2016 | 12.08 | 12.35 | 11.09 | 11.72 | 43,652 | -0.57(-4.64%) |
Mar 15, 2016 | 11.75 | 12.57 | 11.75 | 12.29 | 34,479 | +0.29(+2.42%) |
Mar 14, 2016 | 12.90 | 12.90 | 11.52 | 12.00 | 152,639 | -0.73(-5.73%) |
Mar 11, 2016 | 13.45 | 13.45 | 12.38 | 12.73 | 101,254 | -0.58(-4.36%) |
Mar 10, 2016 | 15.00 | 16.19 | 12.97 | 13.31 | 302,389 | -1.52(-10.25%) |
Mar 09, 2016 | 13.50 | 16.30 | 13.10 | 14.83 | 356,794 | +1.28(+9.45%) |
Mar 08, 2016 | 10.81 | 14.40 | 10.60 | 13.55 | 174,252 | +2.55(+23.18%) |
Mar 07, 2016 | 11.65 | 11.68 | 10.85 | 11.00 | 114,887 | -0.85(-7.17%) |
Mar 04, 2016 | 12.06 | 12.10 | 11.85 | 11.85 | 430,154 | -0.16(-1.33%) |