Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.00 | 14.09 | 13.50 | 13.76 | 864,512 | -0.29(-2.10%) |
May 27, 2016 | 13.71 | 14.05 | 14.05 | 14.05 | 399,200 | +0.41(+3.01%) |
May 26, 2016 | 14.21 | 14.21 | 13.51 | 13.64 | 180,331 | -0.60(-4.21%) |
May 25, 2016 | 14.35 | 14.35 | 14.10 | 14.24 | 254,795 | +0.04(+0.28%) |
May 24, 2016 | 14.10 | 14.29 | 13.73 | 14.20 | 173,795 | +0.22(+1.57%) |
May 23, 2016 | 14.40 | 14.79 | 13.94 | 13.98 | 323,948 | -0.42(-2.92%) |
May 20, 2016 | 14.26 | 14.46 | 13.97 | 14.40 | 526,716 | +0.15(+1.05%) |
May 19, 2016 | 14.35 | 14.42 | 13.95 | 14.25 | 267,864 | -0.11(-0.77%) |
May 18, 2016 | 14.10 | 14.49 | 14.10 | 14.36 | 215,618 | +0.22(+1.56%) |
May 17, 2016 | 14.41 | 14.61 | 14.00 | 14.14 | 571,493 | -0.22(-1.53%) |
May 16, 2016 | 14.25 | 14.49 | 14.15 | 14.36 | 403,101 | +0.18(+1.27%) |
May 13, 2016 | 14.35 | 14.48 | 13.99 | 14.18 | 201,155 | -0.15(-1.05%) |
May 12, 2016 | 14.43 | 14.59 | 14.14 | 14.33 | 194,142 | -0.03(-0.21%) |
May 11, 2016 | 14.41 | 14.52 | 14.29 | 14.36 | 180,389 | -0.03(-0.21%) |
May 10, 2016 | 14.45 | 14.90 | 14.22 | 14.39 | 217,359 | +0.00(+0.00%) |
May 09, 2016 | 13.90 | 14.75 | 13.90 | 14.39 | 274,898 | +0.48(+3.45%) |
May 06, 2016 | 14.21 | 14.41 | 12.25 | 13.91 | 906,775 | -0.88(-5.95%) |
May 05, 2016 | 15.09 | 15.09 | 14.30 | 14.79 | 170,875 | -0.27(-1.79%) |
May 04, 2016 | 16.07 | 16.11 | 14.63 | 15.06 | 203,604 | -0.91(-5.70%) |
May 03, 2016 | 16.28 | 16.59 | 15.91 | 15.97 | 172,543 | -0.42(-2.56%) |
May 02, 2016 | 16.29 | 16.56 | 15.98 | 16.39 | 88,403 | +0.10(+0.61%) |
Apr 29, 2016 | 16.49 | 16.49 | 15.95 | 16.29 | 97,290 | -0.29(-1.75%) |
Apr 28, 2016 | 16.74 | 17.65 | 16.36 | 16.58 | 203,514 | -0.16(-0.96%) |
Apr 27, 2016 | 16.78 | 16.89 | 15.96 | 16.74 | 176,041 | +0.18(+1.09%) |
Apr 26, 2016 | 17.04 | 17.20 | 16.52 | 16.56 | 241,864 | -0.46(-2.70%) |
Apr 25, 2016 | 16.59 | 17.20 | 16.47 | 17.02 | 213,146 | +0.36(+2.16%) |
Apr 22, 2016 | 16.40 | 16.98 | 16.12 | 16.66 | 167,017 | +0.23(+1.40%) |
Apr 21, 2016 | 15.40 | 16.74 | 15.40 | 16.43 | 216,954 | +1.07(+6.97%) |
Apr 20, 2016 | 14.93 | 15.58 | 14.70 | 15.36 | 328,435 | +0.40(+2.67%) |
Apr 19, 2016 | 14.99 | 15.25 | 14.84 | 14.96 | 162,067 | -0.04(-0.27%) |
Apr 18, 2016 | 14.44 | 15.50 | 14.37 | 15.00 | 207,554 | +0.45(+3.09%) |
Apr 15, 2016 | 14.32 | 14.58 | 13.97 | 14.55 | 191,097 | +0.23(+1.61%) |
Apr 14, 2016 | 13.05 | 14.49 | 13.05 | 14.32 | 264,269 | +1.31(+10.07%) |
Apr 13, 2016 | 12.74 | 13.09 | 12.74 | 13.01 | 165,195 | +0.36(+2.85%) |
Apr 12, 2016 | 12.24 | 12.71 | 12.14 | 12.65 | 239,864 | +0.39(+3.18%) |
Apr 11, 2016 | 12.55 | 12.87 | 11.86 | 12.26 | 400,501 | -0.26(-2.08%) |
Apr 08, 2016 | 12.83 | 12.94 | 12.43 | 12.52 | 167,047 | -0.25(-1.96%) |
Apr 07, 2016 | 13.05 | 13.17 | 12.60 | 12.77 | 128,200 | -0.39(-2.96%) |
Apr 06, 2016 | 12.49 | 13.52 | 12.49 | 13.16 | 393,463 | +0.64(+5.11%) |
Apr 05, 2016 | 12.58 | 12.73 | 11.76 | 12.52 | 405,926 | -0.13(-1.03%) |
Apr 04, 2016 | 12.80 | 13.00 | 12.50 | 12.65 | 264,222 | -0.20(-1.56%) |
Apr 01, 2016 | 13.22 | 13.49 | 12.82 | 12.85 | 193,901 | -0.41(-3.09%) |
Mar 31, 2016 | 14.03 | 14.03 | 13.21 | 13.26 | 269,412 | -0.76(-5.42%) |
Mar 30, 2016 | 14.40 | 14.71 | 13.92 | 14.02 | 260,271 | -0.38(-2.64%) |
Mar 29, 2016 | 14.06 | 14.41 | 13.99 | 14.40 | 200,254 | +0.44(+3.15%) |
Mar 28, 2016 | 14.25 | 14.25 | 13.74 | 13.96 | 202,743 | -0.19(-1.34%) |
Mar 24, 2016 | 14.12 | 14.15 | 14.15 | 14.15 | 123,900 | -0.11(-0.77%) |
Mar 23, 2016 | 14.63 | 14.81 | 14.21 | 14.26 | 91,366 | -0.33(-2.26%) |
Mar 22, 2016 | 14.71 | 15.05 | 14.55 | 14.59 | 104,622 | -0.20(-1.35%) |
Mar 21, 2016 | 15.36 | 15.82 | 14.67 | 14.79 | 202,144 | -0.52(-3.40%) |
Mar 18, 2016 | 15.01 | 15.64 | 14.93 | 15.31 | 195,580 | +0.37(+2.48%) |
Mar 17, 2016 | 15.23 | 15.28 | 14.66 | 14.94 | 132,912 | -0.34(-2.23%) |
Mar 16, 2016 | 14.63 | 15.36 | 14.55 | 15.28 | 98,282 | +0.59(+4.02%) |
Mar 15, 2016 | 15.54 | 15.54 | 14.27 | 14.69 | 169,951 | -0.89(-5.71%) |
Mar 14, 2016 | 15.89 | 16.40 | 15.28 | 15.58 | 264,398 | -0.42(-2.62%) |
Mar 11, 2016 | 17.00 | 17.36 | 14.50 | 16.00 | 622,927 | +2.23(+16.19%) |
Mar 10, 2016 | 13.66 | 14.09 | 13.60 | 13.77 | 131,392 | +0.11(+0.81%) |
Mar 09, 2016 | 14.77 | 14.77 | 13.45 | 13.66 | 69,638 | +0.09(+0.66%) |
Mar 08, 2016 | 13.89 | 13.89 | 13.47 | 13.57 | 108,855 | -0.32(-2.30%) |
Mar 07, 2016 | 13.74 | 14.28 | 13.63 | 13.89 | 90,937 | +0.05(+0.36%) |
Mar 04, 2016 | 13.50 | 13.96 | 13.50 | 13.84 | 81,004 | +0.31(+2.29%) |
Mar 03, 2016 | 13.89 | 14.31 | 13.42 | 13.53 | 110,871 | -0.45(-3.22%) |
Mar 02, 2016 | 13.49 | 14.01 | 13.49 | 13.98 | 158,750 | +0.42(+3.10%) |