Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.27 | 15.33 | 15.06 | 15.10 | 1,244,390 | -0.06(-0.41%) |
May 27, 2016 | 15.27 | 15.16 | 15.16 | 15.16 | 722,070 | -0.05(-0.32%) |
May 26, 2016 | 15.47 | 15.53 | 15.13 | 15.21 | 846,830 | -0.10(-0.67%) |
May 25, 2016 | 15.33 | 15.52 | 15.16 | 15.32 | 1,027,033 | +0.14(+0.95%) |
May 24, 2016 | 15.71 | 15.71 | 15.15 | 15.17 | 2,170,147 | -0.58(-3.71%) |
May 23, 2016 | 15.63 | 15.93 | 15.60 | 15.76 | 1,576,767 | +0.10(+0.66%) |
May 20, 2016 | 14.63 | 15.80 | 14.59 | 15.65 | 2,824,852 | +1.15(+7.92%) |
May 19, 2016 | 13.87 | 14.61 | 13.69 | 14.50 | 1,386,959 | +0.67(+4.82%) |
May 18, 2016 | 14.44 | 14.55 | 13.78 | 13.84 | 968,077 | -0.71(-4.87%) |
May 17, 2016 | 14.72 | 14.82 | 14.44 | 14.55 | 968,209 | -0.14(-0.98%) |
May 16, 2016 | 14.59 | 14.81 | 14.53 | 14.69 | 1,344,917 | +0.23(+1.62%) |
May 13, 2016 | 14.57 | 14.68 | 14.31 | 14.46 | 896,725 | -0.19(-1.27%) |
May 12, 2016 | 14.84 | 15.05 | 14.49 | 14.64 | 1,065,387 | -0.01(-0.09%) |
May 11, 2016 | 14.15 | 14.70 | 13.89 | 14.66 | 1,435,762 | +0.55(+3.90%) |
May 10, 2016 | 13.92 | 14.13 | 13.38 | 14.11 | 785,497 | +0.32(+2.35%) |
May 09, 2016 | 14.53 | 14.53 | 13.77 | 13.78 | 786,343 | -0.80(-5.47%) |
May 06, 2016 | 14.46 | 14.60 | 14.42 | 14.58 | 754,377 | +0.10(+0.66%) |
May 05, 2016 | 14.42 | 14.71 | 14.38 | 14.48 | 936,306 | +0.17(+1.20%) |
May 04, 2016 | 14.24 | 14.43 | 14.03 | 14.31 | 455,525 | +0.00(+0.00%) |
May 03, 2016 | 14.15 | 14.33 | 13.97 | 14.31 | 846,718 | -0.03(-0.24%) |
May 02, 2016 | 14.44 | 14.44 | 14.17 | 14.35 | 533,747 | +0.02(+0.14%) |
Apr 29, 2016 | 14.26 | 14.53 | 14.20 | 14.33 | 686,919 | +0.06(+0.43%) |
Apr 28, 2016 | 14.25 | 14.57 | 14.17 | 14.26 | 960,939 | -0.12(-0.81%) |
Apr 27, 2016 | 14.14 | 14.45 | 14.13 | 14.38 | 855,959 | +0.66(+4.80%) |
Apr 26, 2016 | 13.66 | 13.77 | 13.37 | 13.72 | 978,616 | +0.11(+0.81%) |
Apr 25, 2016 | 14.01 | 14.09 | 13.49 | 13.61 | 1,603,390 | -0.49(-3.46%) |
Apr 22, 2016 | 14.56 | 14.91 | 14.03 | 14.10 | 2,050,365 | -0.46(-3.17%) |
Apr 21, 2016 | 15.20 | 15.36 | 14.46 | 14.56 | 1,244,394 | -0.61(-4.02%) |
Apr 20, 2016 | 15.10 | 15.31 | 14.80 | 15.17 | 1,224,675 | +0.10(+0.69%) |
Apr 19, 2016 | 14.07 | 15.09 | 14.03 | 15.07 | 1,602,317 | +1.05(+7.51%) |
Apr 18, 2016 | 13.55 | 14.08 | 13.44 | 14.01 | 1,165,674 | +0.42(+3.06%) |
Apr 15, 2016 | 13.70 | 13.70 | 13.44 | 13.60 | 770,891 | -0.10(-0.76%) |
Apr 14, 2016 | 13.88 | 13.88 | 13.36 | 13.70 | 850,193 | -0.06(-0.43%) |
Apr 13, 2016 | 13.94 | 14.12 | 13.66 | 13.76 | 992,837 | -0.12(-0.89%) |
Apr 12, 2016 | 13.23 | 13.90 | 13.18 | 13.88 | 1,992,305 | +0.70(+5.32%) |
Apr 11, 2016 | 12.94 | 13.27 | 12.83 | 13.18 | 804,362 | +0.34(+2.63%) |
Apr 08, 2016 | 13.01 | 13.13 | 12.76 | 12.84 | 511,614 | -0.03(-0.25%) |
Apr 07, 2016 | 12.80 | 12.93 | 12.69 | 12.88 | 466,390 | -0.03(-0.25%) |
Apr 06, 2016 | 12.94 | 13.04 | 12.73 | 12.91 | 586,180 | -0.07(-0.55%) |
Apr 05, 2016 | 12.83 | 13.16 | 12.79 | 12.98 | 521,095 | -0.01(-0.05%) |
Apr 04, 2016 | 13.33 | 13.43 | 12.92 | 12.99 | 529,677 | -0.34(-2.53%) |
Apr 01, 2016 | 13.16 | 13.35 | 12.92 | 13.33 | 723,870 | -0.02(-0.15%) |
Mar 31, 2016 | 13.59 | 13.69 | 13.29 | 13.35 | 586,721 | -0.21(-1.53%) |
Mar 30, 2016 | 13.57 | 13.77 | 13.46 | 13.55 | 625,126 | +0.06(+0.48%) |
Mar 29, 2016 | 13.28 | 13.54 | 13.10 | 13.49 | 1,124,285 | +0.19(+1.47%) |
Mar 28, 2016 | 13.37 | 13.41 | 13.24 | 13.29 | 461,847 | +0.00(+0.00%) |
Mar 24, 2016 | 13.44 | 13.29 | 13.29 | 13.29 | 566,685 | -0.31(-2.29%) |
Mar 23, 2016 | 13.63 | 13.72 | 13.47 | 13.60 | 1,538,531 | -0.16(-1.18%) |
Mar 22, 2016 | 13.54 | 13.82 | 13.54 | 13.77 | 1,240,672 | +0.05(+0.38%) |
Mar 21, 2016 | 13.35 | 13.72 | 13.31 | 13.72 | 1,476,465 | +0.34(+2.57%) |
Mar 18, 2016 | 13.42 | 13.60 | 13.26 | 13.37 | 1,659,237 | +0.03(+0.24%) |
Mar 17, 2016 | 13.02 | 13.50 | 12.99 | 13.34 | 949,372 | +0.32(+2.44%) |
Mar 16, 2016 | 12.77 | 13.05 | 12.66 | 13.02 | 597,028 | +0.16(+1.26%) |
Mar 15, 2016 | 12.80 | 12.94 | 12.70 | 12.86 | 476,984 | -0.07(-0.55%) |
Mar 14, 2016 | 12.73 | 13.05 | 12.47 | 12.93 | 911,712 | +0.07(+0.56%) |
Mar 11, 2016 | 12.75 | 13.05 | 12.63 | 12.86 | 1,111,763 | +0.16(+1.23%) |
Mar 10, 2016 | 12.29 | 12.79 | 12.28 | 12.70 | 1,079,417 | +0.45(+3.66%) |
Mar 09, 2016 | 12.14 | 12.25 | 11.79 | 12.25 | 753,242 | +0.26(+2.17%) |
Mar 08, 2016 | 12.34 | 12.34 | 11.73 | 11.99 | 1,284,379 | -0.47(-3.80%) |
Mar 07, 2016 | 12.07 | 12.84 | 12.05 | 12.47 | 1,000,857 | +0.40(+3.28%) |
Mar 04, 2016 | 11.90 | 12.38 | 11.85 | 12.07 | 1,420,915 | +0.19(+1.59%) |
Mar 03, 2016 | 11.87 | 11.99 | 11.61 | 11.88 | 774,630 | -0.03(-0.22%) |
Mar 02, 2016 | 11.88 | 12.22 | 11.85 | 11.91 | 896,516 | -0.12(-1.03%) |