Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.17 | 17.40 | 16.48 | 16.59 | 267,374 | -0.62(-3.60%) |
May 27, 2016 | 16.44 | 17.21 | 17.21 | 17.21 | 921,700 | +0.82(+5.00%) |
May 26, 2016 | 16.82 | 17.00 | 16.38 | 16.39 | 199,558 | -0.35(-2.09%) |
May 25, 2016 | 17.64 | 17.84 | 16.64 | 16.74 | 158,059 | -0.81(-4.62%) |
May 24, 2016 | 16.15 | 17.63 | 15.90 | 17.55 | 223,298 | +1.54(+9.62%) |
May 23, 2016 | 15.78 | 16.16 | 15.72 | 16.01 | 141,107 | +0.15(+0.95%) |
May 20, 2016 | 16.06 | 16.25 | 15.78 | 15.86 | 302,496 | -0.15(-0.94%) |
May 19, 2016 | 16.32 | 16.54 | 15.58 | 16.01 | 165,816 | -0.49(-2.97%) |
May 18, 2016 | 16.03 | 16.51 | 16.03 | 16.50 | 453,458 | +0.32(+1.98%) |
May 17, 2016 | 15.91 | 16.32 | 15.78 | 16.18 | 178,499 | +0.42(+2.66%) |
May 16, 2016 | 16.09 | 16.25 | 15.71 | 15.76 | 253,942 | -0.31(-1.93%) |
May 13, 2016 | 15.98 | 16.08 | 15.59 | 16.07 | 131,127 | +0.32(+2.03%) |
May 12, 2016 | 15.66 | 15.85 | 15.46 | 15.75 | 279,868 | +0.07(+0.45%) |
May 11, 2016 | 16.01 | 16.01 | 15.51 | 15.68 | 261,904 | -0.28(-1.75%) |
May 10, 2016 | 16.08 | 16.20 | 15.89 | 15.96 | 109,651 | -0.13(-0.81%) |
May 09, 2016 | 15.27 | 16.12 | 15.27 | 16.09 | 268,672 | +0.62(+4.01%) |
May 06, 2016 | 15.23 | 15.55 | 15.07 | 15.47 | 179,115 | +0.21(+1.38%) |
May 05, 2016 | 15.00 | 15.43 | 14.70 | 15.26 | 187,581 | +0.42(+2.83%) |
May 04, 2016 | 14.52 | 14.94 | 14.52 | 14.84 | 155,717 | +0.26(+1.78%) |
May 03, 2016 | 14.52 | 14.91 | 14.52 | 14.58 | 192,625 | +0.03(+0.21%) |
May 02, 2016 | 14.73 | 14.83 | 14.25 | 14.55 | 305,504 | -0.01(-0.07%) |
Apr 29, 2016 | 14.70 | 14.70 | 14.40 | 14.56 | 373,361 | +0.01(+0.07%) |
Apr 28, 2016 | 15.14 | 15.30 | 14.50 | 14.55 | 285,798 | -0.52(-3.45%) |
Apr 27, 2016 | 15.33 | 15.44 | 14.88 | 15.07 | 360,924 | -0.27(-1.76%) |
Apr 26, 2016 | 14.78 | 15.48 | 14.64 | 15.34 | 227,459 | +0.58(+3.93%) |
Apr 25, 2016 | 14.25 | 15.23 | 14.05 | 14.76 | 483,219 | +0.55(+3.87%) |
Apr 22, 2016 | 14.25 | 14.35 | 14.08 | 14.21 | 175,796 | +0.11(+0.78%) |
Apr 21, 2016 | 14.20 | 14.45 | 14.06 | 14.10 | 511,414 | -0.05(-0.35%) |
Apr 20, 2016 | 14.19 | 14.21 | 13.98 | 14.15 | 1,231,390 | +0.02(+0.14%) |
Apr 19, 2016 | 14.14 | 14.27 | 13.99 | 14.13 | 264,159 | +0.07(+0.50%) |
Apr 18, 2016 | 13.82 | 14.09 | 13.75 | 14.06 | 353,483 | -0.04(-0.28%) |
Apr 15, 2016 | 14.00 | 14.20 | 13.83 | 14.10 | 260,022 | +0.00(+0.00%) |
Apr 14, 2016 | 14.30 | 14.30 | 13.92 | 14.10 | 418,130 | +0.08(+0.57%) |
Apr 13, 2016 | 13.49 | 14.09 | 13.31 | 14.02 | 595,914 | +0.58(+4.32%) |
Apr 12, 2016 | 13.78 | 13.89 | 12.93 | 13.44 | 2,382,816 | -0.07(-0.52%) |
Apr 11, 2016 | 14.00 | 14.00 | 13.34 | 13.51 | 789,047 | -0.30(-2.17%) |
Apr 08, 2016 | 14.16 | 14.54 | 13.68 | 13.81 | 368,759 | -0.37(-2.61%) |
Apr 07, 2016 | 14.11 | 14.51 | 13.93 | 14.18 | 415,528 | -0.20(-1.39%) |
Apr 06, 2016 | 14.45 | 14.84 | 14.14 | 14.38 | 530,827 | -0.14(-0.96%) |
Apr 05, 2016 | 12.14 | 14.97 | 12.00 | 14.52 | 1,183,334 | +2.52(+21.00%) |
Apr 04, 2016 | 12.99 | 12.99 | 11.77 | 12.00 | 2,838,631 | -0.83(-6.47%) |
Apr 01, 2016 | 13.14 | 13.67 | 12.83 | 12.83 | 15,900 | -0.37(-2.80%) |
Mar 31, 2016 | 13.71 | 13.71 | 13.20 | 13.20 | 900 | -0.50(-3.65%) |
Mar 30, 2016 | 13.04 | 13.70 | 13.04 | 13.70 | 865 | +0.21(+1.59%) |
Mar 29, 2016 | 13.16 | 13.48 | 13.15 | 13.48 | 650 | +0.34(+2.59%) |
Mar 28, 2016 | 12.64 | 13.14 | 12.64 | 13.14 | 354 | +0.45(+3.50%) |
Mar 24, 2016 | 11.98 | 12.70 | 12.70 | 12.70 | 6,400 | +0.72(+6.01%) |
Mar 23, 2016 | 12.00 | 12.24 | 11.98 | 11.98 | 14,700 | -0.11(-0.91%) |
Mar 22, 2016 | 12.83 | 12.83 | 12.09 | 12.09 | 9,961 | -1.04(-7.92%) |
Mar 21, 2016 | 12.87 | 13.13 | 12.85 | 13.13 | 804 | -0.12(-0.91%) |
Mar 18, 2016 | 13.25 | 13.25 | 13.25 | 13.25 | 100 | +0.44(+3.43%) |