Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.25 | 13.33 | 12.98 | 13.09 | 402,792 | -0.02(-0.19%) |
May 27, 2016 | 13.54 | 13.12 | 13.12 | 13.12 | 380,510 | -0.42(-3.12%) |
May 26, 2016 | 13.75 | 13.99 | 13.35 | 13.54 | 457,168 | +0.04(+0.30%) |
May 25, 2016 | 12.81 | 13.56 | 12.66 | 13.50 | 794,475 | +0.72(+5.60%) |
May 24, 2016 | 12.95 | 13.16 | 12.76 | 12.78 | 636,516 | -0.16(-1.26%) |
May 23, 2016 | 12.77 | 13.11 | 12.70 | 12.95 | 522,305 | +0.06(+0.44%) |
May 20, 2016 | 12.92 | 13.08 | 12.73 | 12.89 | 414,896 | +0.09(+0.70%) |
May 19, 2016 | 12.49 | 12.98 | 12.27 | 12.80 | 362,915 | +0.16(+1.29%) |
May 18, 2016 | 13.18 | 13.50 | 12.46 | 12.64 | 736,976 | -0.90(-6.61%) |
May 17, 2016 | 13.40 | 13.72 | 13.03 | 13.53 | 623,136 | +0.15(+1.16%) |
May 16, 2016 | 13.64 | 13.88 | 13.29 | 13.38 | 705,054 | +0.03(+0.24%) |
May 13, 2016 | 13.36 | 13.78 | 12.95 | 13.34 | 521,510 | -0.08(-0.61%) |
May 12, 2016 | 13.89 | 14.17 | 13.23 | 13.43 | 546,430 | -0.41(-2.94%) |
May 11, 2016 | 14.15 | 14.15 | 13.36 | 13.83 | 641,724 | -0.22(-1.56%) |
May 10, 2016 | 13.64 | 14.17 | 13.47 | 14.05 | 552,394 | +0.59(+4.35%) |
May 09, 2016 | 15.01 | 15.01 | 13.21 | 13.47 | 1,026,182 | -1.86(-12.11%) |
May 06, 2016 | 14.95 | 15.48 | 14.87 | 15.32 | 634,807 | +0.33(+2.17%) |
May 05, 2016 | 15.72 | 15.78 | 14.96 | 15.00 | 526,061 | -0.29(-1.93%) |
May 04, 2016 | 15.31 | 15.85 | 15.10 | 15.29 | 531,693 | -0.26(-1.66%) |
May 03, 2016 | 16.66 | 16.70 | 15.48 | 15.55 | 619,652 | -1.46(-8.57%) |
May 02, 2016 | 16.64 | 17.09 | 16.33 | 17.01 | 498,563 | +0.39(+2.38%) |
Apr 29, 2016 | 16.42 | 17.19 | 16.31 | 16.61 | 453,846 | +0.19(+1.18%) |
Apr 28, 2016 | 16.92 | 17.38 | 16.38 | 16.42 | 585,021 | -0.38(-2.25%) |
Apr 27, 2016 | 16.21 | 16.84 | 15.41 | 16.80 | 503,786 | +0.52(+3.17%) |
Apr 26, 2016 | 15.83 | 16.39 | 15.33 | 16.28 | 371,214 | +0.54(+3.43%) |
Apr 25, 2016 | 16.23 | 16.25 | 15.58 | 15.74 | 606,645 | -0.64(-3.89%) |
Apr 22, 2016 | 16.40 | 17.09 | 16.15 | 16.38 | 708,628 | +0.03(+0.20%) |
Apr 21, 2016 | 16.73 | 17.04 | 16.25 | 16.35 | 698,204 | -0.20(-1.19%) |
Apr 20, 2016 | 16.72 | 16.98 | 16.46 | 16.54 | 525,765 | -0.20(-1.18%) |
Apr 19, 2016 | 16.56 | 17.19 | 16.35 | 16.74 | 505,008 | +0.36(+2.21%) |
Apr 18, 2016 | 16.07 | 16.47 | 15.97 | 16.38 | 397,803 | +0.10(+0.64%) |
Apr 15, 2016 | 15.85 | 16.36 | 15.79 | 16.27 | 511,495 | +0.33(+2.07%) |
Apr 14, 2016 | 15.98 | 16.08 | 15.60 | 15.94 | 332,477 | +0.04(+0.25%) |
Apr 13, 2016 | 15.64 | 16.10 | 15.63 | 15.90 | 428,283 | +0.44(+2.87%) |
Apr 12, 2016 | 15.26 | 15.69 | 15.26 | 15.46 | 403,433 | +0.21(+1.37%) |
Apr 11, 2016 | 14.81 | 15.36 | 14.81 | 15.25 | 449,153 | +0.65(+4.47%) |
Apr 08, 2016 | 14.00 | 14.82 | 13.97 | 14.60 | 499,249 | +0.79(+5.72%) |
Apr 07, 2016 | 14.65 | 14.81 | 13.72 | 13.81 | 510,908 | -0.89(-6.03%) |
Apr 06, 2016 | 14.35 | 14.79 | 13.49 | 14.69 | 613,274 | -0.27(-1.83%) |
Apr 05, 2016 | 14.92 | 15.34 | 14.60 | 14.97 | 430,321 | +0.01(+0.05%) |
Apr 04, 2016 | 15.28 | 15.56 | 14.94 | 14.96 | 468,948 | -0.30(-1.95%) |
Apr 01, 2016 | 13.99 | 15.28 | 13.75 | 15.26 | 441,313 | +0.40(+2.71%) |
Mar 31, 2016 | 15.37 | 15.56 | 14.81 | 14.86 | 481,335 | -0.56(-3.61%) |
Mar 30, 2016 | 14.87 | 15.51 | 14.82 | 15.41 | 410,727 | +0.70(+4.76%) |
Mar 29, 2016 | 14.36 | 15.24 | 13.75 | 14.71 | 1,755,828 | -0.93(-5.92%) |
Mar 28, 2016 | 15.21 | 15.80 | 15.14 | 15.64 | 518,848 | +0.51(+3.35%) |
Mar 24, 2016 | 14.61 | 15.13 | 15.13 | 15.13 | 425,021 | +0.37(+2.51%) |
Mar 23, 2016 | 15.00 | 15.47 | 14.76 | 14.76 | 623,712 | -0.38(-2.50%) |
Mar 22, 2016 | 14.82 | 15.18 | 14.58 | 15.14 | 337,735 | +0.15(+0.97%) |
Mar 21, 2016 | 15.16 | 15.16 | 14.56 | 14.99 | 322,873 | -0.23(-1.53%) |
Mar 18, 2016 | 15.30 | 15.68 | 14.98 | 15.23 | 2,415,032 | +0.06(+0.37%) |
Mar 17, 2016 | 13.65 | 15.31 | 13.40 | 15.17 | 875,748 | +1.62(+11.95%) |
Mar 16, 2016 | 13.24 | 13.60 | 12.88 | 13.55 | 555,591 | +0.33(+2.50%) |
Mar 15, 2016 | 13.24 | 13.37 | 12.84 | 13.22 | 334,803 | -0.23(-1.68%) |
Mar 14, 2016 | 13.17 | 13.67 | 12.95 | 13.45 | 644,860 | +0.19(+1.40%) |
Mar 11, 2016 | 13.36 | 13.63 | 13.25 | 13.26 | 519,357 | +0.02(+0.18%) |
Mar 10, 2016 | 13.05 | 13.74 | 12.84 | 13.24 | 516,726 | +0.18(+1.36%) |
Mar 09, 2016 | 12.92 | 13.15 | 12.21 | 13.06 | 476,747 | +0.30(+2.34%) |
Mar 08, 2016 | 13.61 | 13.76 | 12.64 | 12.76 | 513,604 | -1.11(-8.01%) |
Mar 07, 2016 | 13.05 | 14.03 | 12.92 | 13.87 | 772,012 | +0.84(+6.43%) |
Mar 04, 2016 | 13.10 | 13.16 | 12.95 | 13.03 | 674,567 | -0.02(-0.19%) |
Mar 03, 2016 | 12.63 | 13.23 | 12.63 | 13.06 | 739,304 | +0.41(+3.25%) |
Mar 02, 2016 | 12.04 | 12.70 | 12.01 | 12.65 | 316,544 | +0.60(+5.02%) |