Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.57 | 15.88 | 15.10 | 15.35 | 505,249 | -0.12(-0.78%) |
May 27, 2016 | 15.46 | 15.47 | 15.47 | 15.47 | 129,700 | +0.00(+0.00%) |
May 26, 2016 | 15.34 | 15.50 | 14.94 | 15.47 | 85,771 | +0.07(+0.45%) |
May 25, 2016 | 14.35 | 15.64 | 14.30 | 15.40 | 285,035 | +1.07(+7.47%) |
May 24, 2016 | 14.23 | 14.35 | 14.15 | 14.33 | 220,937 | +0.13(+0.92%) |
May 23, 2016 | 14.14 | 14.31 | 14.01 | 14.20 | 168,392 | -0.05(-0.35%) |
May 20, 2016 | 14.21 | 14.47 | 14.20 | 14.25 | 242,365 | +0.00(+0.00%) |
May 19, 2016 | 14.06 | 14.44 | 14.00 | 14.25 | 196,195 | +0.10(+0.71%) |
May 18, 2016 | 13.98 | 14.27 | 13.87 | 14.15 | 184,504 | +0.12(+0.86%) |
May 17, 2016 | 14.10 | 14.30 | 13.61 | 14.03 | 181,448 | -0.07(-0.50%) |
May 16, 2016 | 14.00 | 14.50 | 13.92 | 14.10 | 436,608 | +0.14(+1.00%) |
May 13, 2016 | 13.65 | 14.01 | 12.92 | 13.96 | 101,318 | +0.36(+2.65%) |
May 12, 2016 | 13.86 | 14.03 | 13.03 | 13.60 | 161,406 | -0.15(-1.09%) |
May 11, 2016 | 13.89 | 14.18 | 13.56 | 13.75 | 118,556 | -0.22(-1.57%) |
May 10, 2016 | 13.87 | 14.22 | 13.35 | 13.97 | 132,858 | +0.14(+1.01%) |
May 09, 2016 | 13.00 | 13.92 | 12.85 | 13.83 | 114,688 | +0.77(+5.90%) |
May 06, 2016 | 12.70 | 13.14 | 12.70 | 13.06 | 96,623 | +0.28(+2.19%) |
May 05, 2016 | 12.78 | 12.93 | 12.61 | 12.78 | 99,931 | +0.05(+0.39%) |
May 04, 2016 | 12.59 | 12.84 | 12.56 | 12.73 | 154,811 | -0.01(-0.08%) |
May 03, 2016 | 12.96 | 13.18 | 12.59 | 12.74 | 118,021 | -0.38(-2.90%) |
May 02, 2016 | 12.98 | 13.22 | 12.52 | 13.12 | 62,026 | +0.17(+1.31%) |
Apr 29, 2016 | 13.64 | 13.64 | 12.80 | 12.95 | 151,496 | -0.70(-5.13%) |
Apr 28, 2016 | 14.01 | 14.20 | 13.61 | 13.65 | 70,153 | -0.41(-2.92%) |
Apr 27, 2016 | 14.20 | 14.86 | 13.97 | 14.06 | 142,338 | -0.19(-1.33%) |
Apr 26, 2016 | 13.82 | 14.40 | 13.75 | 14.25 | 374,442 | +0.41(+2.96%) |
Apr 25, 2016 | 14.00 | 14.11 | 13.74 | 13.84 | 81,242 | -0.24(-1.70%) |
Apr 22, 2016 | 14.00 | 14.22 | 13.83 | 14.08 | 53,690 | -0.05(-0.35%) |
Apr 21, 2016 | 13.86 | 14.18 | 13.75 | 14.13 | 90,962 | +0.20(+1.44%) |
Apr 20, 2016 | 13.60 | 14.19 | 13.51 | 13.93 | 102,645 | +0.22(+1.60%) |
Apr 19, 2016 | 13.74 | 13.83 | 13.44 | 13.71 | 129,678 | +0.07(+0.51%) |
Apr 18, 2016 | 13.48 | 13.96 | 13.30 | 13.64 | 91,738 | +0.20(+1.49%) |
Apr 15, 2016 | 13.24 | 13.69 | 13.24 | 13.44 | 87,868 | +0.14(+1.05%) |
Apr 14, 2016 | 13.40 | 13.47 | 13.19 | 13.30 | 124,377 | -0.10(-0.75%) |
Apr 13, 2016 | 13.40 | 13.53 | 13.24 | 13.40 | 92,662 | +0.00(+0.00%) |
Apr 12, 2016 | 13.10 | 13.68 | 13.04 | 13.40 | 114,107 | +0.30(+2.29%) |
Apr 11, 2016 | 14.10 | 14.10 | 13.03 | 13.10 | 221,026 | -0.85(-6.09%) |
Apr 08, 2016 | 14.10 | 14.10 | 13.78 | 13.95 | 128,772 | +0.00(+0.00%) |
Apr 07, 2016 | 14.10 | 14.32 | 13.77 | 13.95 | 229,645 | -0.16(-1.13%) |
Apr 06, 2016 | 13.58 | 14.24 | 13.58 | 14.11 | 219,696 | +0.57(+4.21%) |
Apr 05, 2016 | 13.83 | 13.99 | 13.40 | 13.54 | 131,871 | -0.35(-2.52%) |
Apr 04, 2016 | 13.97 | 14.41 | 13.65 | 13.89 | 394,517 | -0.05(-0.36%) |
Apr 01, 2016 | 13.70 | 14.15 | 13.63 | 13.94 | 142,402 | +0.38(+2.80%) |
Mar 31, 2016 | 13.62 | 14.29 | 12.84 | 13.56 | 706,849 | -0.01(-0.07%) |
Mar 30, 2016 | 14.00 | 14.21 | 13.25 | 13.57 | 811,318 | -0.62(-4.37%) |
Mar 29, 2016 | 13.20 | 14.38 | 12.81 | 14.19 | 276,178 | +1.02(+7.74%) |
Mar 28, 2016 | 13.49 | 13.90 | 13.02 | 13.17 | 143,260 | -0.23(-1.72%) |
Mar 24, 2016 | 13.94 | 13.40 | 13.40 | 13.40 | 58,800 | -0.68(-4.83%) |
Mar 23, 2016 | 14.65 | 14.88 | 13.91 | 14.08 | 103,074 | -0.62(-4.22%) |
Mar 22, 2016 | 14.75 | 15.87 | 14.36 | 14.70 | 81,494 | -0.11(-0.74%) |
Mar 21, 2016 | 14.73 | 15.65 | 14.73 | 14.81 | 106,164 | +0.16(+1.09%) |
Mar 18, 2016 | 15.18 | 15.30 | 14.60 | 14.65 | 506,690 | -0.40(-2.66%) |
Mar 17, 2016 | 15.29 | 15.29 | 14.75 | 15.05 | 197,880 | -0.15(-0.99%) |
Mar 16, 2016 | 15.56 | 15.56 | 14.82 | 15.20 | 137,487 | -0.33(-2.12%) |
Mar 15, 2016 | 16.57 | 16.57 | 15.49 | 15.53 | 86,929 | -1.11(-6.67%) |
Mar 14, 2016 | 16.48 | 17.00 | 16.10 | 16.64 | 138,842 | +0.18(+1.09%) |
Mar 11, 2016 | 15.90 | 16.92 | 15.70 | 16.46 | 155,413 | +0.58(+3.65%) |
Mar 10, 2016 | 16.09 | 16.63 | 15.44 | 15.88 | 125,047 | -0.21(-1.31%) |
Mar 09, 2016 | 16.99 | 17.20 | 15.79 | 16.09 | 256,473 | -0.75(-4.45%) |
Mar 08, 2016 | 17.19 | 17.66 | 16.67 | 16.84 | 161,690 | -0.41(-2.38%) |
Mar 07, 2016 | 17.85 | 18.48 | 16.87 | 17.25 | 261,600 | -0.45(-2.54%) |
Mar 04, 2016 | 17.40 | 17.40 | 16.58 | 17.70 | 297,204 | -0.18(-1.01%) |
Mar 03, 2016 | 17.88 | 18.33 | 17.07 | 17.88 | 156,657 | +0.00(+0.00%) |
Mar 02, 2016 | 16.83 | 18.07 | 16.04 | 17.88 | 165,358 | +1.04(+6.18%) |