Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.20 | 13.00 | 12.16 | 12.61 | 596,165 | +0.41(+3.36%) |
May 27, 2016 | 11.86 | 12.20 | 12.20 | 12.20 | 748,863 | +0.21(+1.73%) |
May 26, 2016 | 12.68 | 13.19 | 11.96 | 11.99 | 635,649 | -0.80(-6.27%) |
May 25, 2016 | 14.24 | 14.32 | 12.78 | 12.80 | 1,055,566 | -1.37(-9.69%) |
May 24, 2016 | 14.52 | 15.15 | 14.15 | 14.17 | 672,474 | -0.43(-2.95%) |
May 23, 2016 | 13.94 | 14.75 | 13.94 | 14.60 | 606,532 | +0.48(+3.38%) |
May 20, 2016 | 14.01 | 14.15 | 13.96 | 14.12 | 138,116 | +0.25(+1.80%) |
May 19, 2016 | 14.18 | 14.25 | 13.73 | 13.88 | 141,666 | -0.48(-3.36%) |
May 18, 2016 | 13.96 | 14.44 | 13.54 | 14.36 | 260,381 | +0.30(+2.13%) |
May 17, 2016 | 14.81 | 14.87 | 13.94 | 14.06 | 282,620 | -0.63(-4.26%) |
May 16, 2016 | 14.27 | 14.88 | 14.27 | 14.68 | 311,890 | +0.51(+3.58%) |
May 13, 2016 | 14.37 | 15.14 | 14.05 | 14.18 | 601,457 | -0.26(-1.79%) |
May 12, 2016 | 15.49 | 15.73 | 14.37 | 14.43 | 585,242 | -1.14(-7.30%) |
May 11, 2016 | 16.11 | 16.31 | 15.52 | 15.57 | 256,178 | -0.59(-3.66%) |
May 10, 2016 | 15.71 | 16.27 | 15.65 | 16.16 | 310,991 | +0.44(+2.77%) |
May 09, 2016 | 16.14 | 16.47 | 15.62 | 15.73 | 376,088 | -0.41(-2.57%) |
May 06, 2016 | 15.97 | 16.47 | 15.97 | 16.14 | 485,424 | +0.10(+0.63%) |
May 05, 2016 | 15.69 | 16.07 | 15.69 | 16.04 | 581,903 | +0.43(+2.76%) |
May 04, 2016 | 15.19 | 15.61 | 15.11 | 15.61 | 302,031 | +0.28(+1.84%) |
May 03, 2016 | 15.61 | 15.61 | 15.21 | 15.33 | 266,973 | -0.17(-1.09%) |
May 02, 2016 | 15.52 | 15.68 | 15.11 | 15.49 | 292,414 | +0.23(+1.49%) |
Apr 29, 2016 | 15.13 | 15.44 | 14.97 | 15.27 | 406,412 | +0.04(+0.25%) |
Apr 28, 2016 | 15.08 | 15.35 | 15.04 | 15.23 | 375,175 | +0.21(+1.38%) |
Apr 27, 2016 | 15.03 | 15.81 | 14.49 | 15.02 | 965,067 | +0.02(+0.11%) |
Apr 26, 2016 | 14.37 | 15.19 | 14.30 | 15.00 | 548,319 | +0.54(+3.70%) |
Apr 25, 2016 | 15.06 | 15.19 | 14.30 | 14.47 | 360,330 | -0.70(-4.59%) |
Apr 22, 2016 | 14.34 | 15.17 | 14.27 | 15.17 | 433,372 | +0.74(+5.12%) |
Apr 21, 2016 | 14.62 | 14.82 | 14.26 | 14.43 | 257,358 | -0.27(-1.81%) |
Apr 20, 2016 | 14.89 | 14.89 | 14.23 | 14.69 | 497,292 | -0.19(-1.30%) |
Apr 19, 2016 | 15.52 | 15.52 | 14.85 | 14.89 | 377,728 | -0.61(-3.95%) |
Apr 18, 2016 | 15.36 | 15.76 | 14.99 | 15.50 | 331,168 | +0.02(+0.11%) |
Apr 15, 2016 | 16.05 | 16.19 | 14.83 | 15.48 | 656,734 | -0.63(-3.93%) |
Apr 14, 2016 | 15.66 | 16.24 | 15.66 | 16.11 | 676,725 | +0.38(+2.41%) |
Apr 13, 2016 | 14.87 | 16.03 | 14.78 | 15.73 | 872,721 | +0.99(+6.69%) |
Apr 12, 2016 | 14.91 | 14.96 | 14.55 | 14.75 | 369,732 | +0.05(+0.32%) |
Apr 11, 2016 | 14.55 | 15.04 | 14.39 | 14.70 | 389,112 | +0.30(+2.11%) |
Apr 08, 2016 | 14.35 | 14.55 | 14.14 | 14.40 | 264,244 | +0.29(+2.03%) |
Apr 07, 2016 | 14.28 | 14.35 | 14.04 | 14.11 | 256,592 | -0.30(-2.05%) |
Apr 06, 2016 | 14.11 | 14.54 | 14.11 | 14.41 | 305,184 | +0.40(+2.83%) |
Apr 05, 2016 | 13.58 | 14.13 | 13.15 | 14.01 | 270,036 | +0.28(+2.03%) |
Apr 04, 2016 | 13.70 | 14.28 | 13.68 | 13.73 | 511,829 | -0.05(-0.40%) |
Apr 01, 2016 | 13.86 | 14.16 | 13.55 | 13.79 | 306,948 | -0.20(-1.42%) |
Mar 31, 2016 | 14.76 | 15.17 | 13.92 | 13.98 | 798,729 | -0.71(-4.85%) |
Mar 30, 2016 | 14.17 | 14.95 | 14.17 | 14.70 | 742,776 | +0.63(+4.50%) |
Mar 29, 2016 | 12.87 | 14.07 | 12.66 | 14.06 | 329,561 | +1.05(+8.04%) |
Mar 28, 2016 | 13.56 | 13.82 | 12.95 | 13.02 | 531,832 | -0.49(-3.62%) |
Mar 24, 2016 | 13.70 | 13.51 | 13.51 | 13.51 | 572,254 | -0.31(-2.23%) |
Mar 23, 2016 | 15.19 | 15.96 | 13.55 | 13.82 | 1,363,415 | -1.39(-9.15%) |
Mar 22, 2016 | 13.67 | 15.42 | 13.66 | 15.21 | 1,115,887 | +1.61(+11.82%) |
Mar 21, 2016 | 12.91 | 14.00 | 12.74 | 13.60 | 646,183 | +0.61(+4.71%) |
Mar 18, 2016 | 12.65 | 13.06 | 12.39 | 12.99 | 465,531 | +0.29(+2.26%) |
Mar 17, 2016 | 12.54 | 12.93 | 12.24 | 12.70 | 386,606 | -0.10(-0.76%) |
Mar 16, 2016 | 11.94 | 12.87 | 11.26 | 12.80 | 757,673 | +0.80(+6.64%) |
Mar 15, 2016 | 13.06 | 13.06 | 11.88 | 12.00 | 1,223,976 | -1.11(-8.46%) |
Mar 14, 2016 | 13.57 | 13.71 | 13.08 | 13.11 | 255,374 | -0.46(-3.42%) |
Mar 11, 2016 | 13.76 | 13.79 | 13.24 | 13.57 | 393,384 | +0.11(+0.84%) |
Mar 10, 2016 | 13.08 | 13.75 | 13.05 | 13.46 | 440,430 | +0.38(+2.93%) |
Mar 09, 2016 | 12.98 | 13.14 | 12.55 | 13.08 | 205,453 | +0.13(+1.04%) |
Mar 08, 2016 | 12.75 | 13.29 | 11.67 | 12.94 | 1,037,459 | +0.14(+1.12%) |
Mar 07, 2016 | 13.57 | 13.64 | 12.62 | 12.80 | 634,782 | -0.86(-6.26%) |
Mar 04, 2016 | 13.62 | 14.25 | 13.48 | 13.65 | 515,798 | +0.09(+0.68%) |
Mar 03, 2016 | 13.03 | 13.63 | 12.91 | 13.56 | 490,484 | +0.46(+3.54%) |
Mar 02, 2016 | 13.24 | 13.79 | 12.97 | 13.10 | 703,958 | -0.16(-1.24%) |