Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.97 | 16.08 | 15.52 | 15.70 | 202,518 | -0.20(-1.26%) |
May 30, 2016 | 15.86 | 16.14 | 15.73 | 15.90 | 81,401 | +0.12(+0.76%) |
May 27, 2016 | 15.45 | 15.93 | 15.41 | 15.78 | 200,272 | +0.35(+2.27%) |
May 26, 2016 | 15.50 | 15.57 | 15.15 | 15.43 | 387,254 | +0.05(+0.33%) |
May 25, 2016 | 14.96 | 15.50 | 14.81 | 15.38 | 387,144 | +0.51(+3.43%) |
May 24, 2016 | 14.14 | 14.99 | 14.02 | 14.87 | 520,981 | +0.80(+5.69%) |
May 20, 2016 | 14.07 | 14.07 | 14.07 | 0 | +0.28(+2.03%) | |
May 19, 2016 | 14.07 | 14.13 | 13.44 | 13.79 | 539,983 | -0.33(-2.34%) |
May 18, 2016 | 14.23 | 14.35 | 14.10 | 14.12 | 334,327 | -0.17(-1.19%) |
May 17, 2016 | 14.50 | 14.67 | 14.18 | 14.29 | 255,508 | -0.25(-1.72%) |
May 16, 2016 | 14.48 | 14.69 | 14.35 | 14.54 | 709,305 | +0.24(+1.68%) |
May 13, 2016 | 14.33 | 14.57 | 14.20 | 14.30 | 225,628 | -0.01(-0.07%) |
May 12, 2016 | 14.75 | 14.77 | 14.15 | 14.31 | 203,891 | -0.38(-2.59%) |
May 11, 2016 | 14.79 | 14.85 | 14.39 | 14.69 | 487,874 | -0.05(-0.34%) |
May 10, 2016 | 14.37 | 14.82 | 14.32 | 14.74 | 850,429 | +0.53(+3.73%) |
May 09, 2016 | 14.51 | 14.60 | 14.14 | 14.21 | 297,802 | -0.28(-1.93%) |
May 06, 2016 | 14.07 | 14.68 | 14.07 | 14.49 | 412,964 | +0.38(+2.69%) |
May 05, 2016 | 14.23 | 14.24 | 13.90 | 14.11 | 250,396 | +0.00(+0.00%) |
May 04, 2016 | 13.93 | 14.26 | 13.91 | 14.11 | 264,498 | +0.01(+0.07%) |
May 03, 2016 | 14.25 | 14.29 | 13.83 | 14.10 | 517,500 | -0.32(-2.22%) |
May 02, 2016 | 13.85 | 14.44 | 13.80 | 14.42 | 618,484 | +0.70(+5.10%) |
Apr 29, 2016 | 13.90 | 14.03 | 13.44 | 13.72 | 380,498 | -0.19(-1.37%) |
Apr 28, 2016 | 14.39 | 14.43 | 13.68 | 13.91 | 721,397 | -0.69(-4.73%) |
Apr 27, 2016 | 15.21 | 15.29 | 14.35 | 14.60 | 373,835 | -0.36(-2.41%) |
Apr 26, 2016 | 14.46 | 15.03 | 14.46 | 14.96 | 391,229 | +0.60(+4.18%) |
Apr 25, 2016 | 14.60 | 14.72 | 14.18 | 14.36 | 404,722 | -0.28(-1.91%) |
Apr 22, 2016 | 14.91 | 14.94 | 14.40 | 14.64 | 253,317 | -0.27(-1.81%) |
Apr 21, 2016 | 14.99 | 15.17 | 14.68 | 14.91 | 228,754 | +0.05(+0.34%) |
Apr 20, 2016 | 15.35 | 15.41 | 14.56 | 14.86 | 483,454 | -0.46(-3.00%) |
Apr 19, 2016 | 15.52 | 15.64 | 15.12 | 15.32 | 341,088 | -0.21(-1.35%) |
Apr 18, 2016 | 14.97 | 15.65 | 14.96 | 15.53 | 307,787 | +0.31(+2.04%) |
Apr 15, 2016 | 15.42 | 15.42 | 15.05 | 15.22 | 180,465 | -0.21(-1.36%) |
Apr 14, 2016 | 15.70 | 15.75 | 15.09 | 15.43 | 383,611 | -0.25(-1.59%) |
Apr 13, 2016 | 15.85 | 15.88 | 15.36 | 15.68 | 289,472 | -0.07(-0.44%) |
Apr 12, 2016 | 15.75 | 15.84 | 15.54 | 15.75 | 126,912 | +0.11(+0.70%) |
Apr 11, 2016 | 15.65 | 15.70 | 15.24 | 15.64 | 323,654 | -0.01(-0.06%) |
Apr 08, 2016 | 16.13 | 16.13 | 15.23 | 15.65 | 362,640 | -0.34(-2.13%) |
Apr 07, 2016 | 16.73 | 16.73 | 15.40 | 15.99 | 335,387 | -0.90(-5.33%) |
Apr 06, 2016 | 16.72 | 16.99 | 16.68 | 16.89 | 273,091 | +0.14(+0.84%) |
Apr 05, 2016 | 16.98 | 17.40 | 16.66 | 16.75 | 257,486 | -0.41(-2.39%) |
Apr 04, 2016 | 18.37 | 18.37 | 17.07 | 17.16 | 278,650 | -1.06(-5.82%) |
Apr 01, 2016 | 17.65 | 18.37 | 17.65 | 18.22 | 564,711 | +0.37(+2.07%) |
Mar 31, 2016 | 17.84 | 17.89 | 17.24 | 17.85 | 806,640 | -0.17(-0.94%) |
Mar 30, 2016 | 17.73 | 18.41 | 17.69 | 18.02 | 530,106 | +0.43(+2.44%) |
Mar 29, 2016 | 16.35 | 17.62 | 16.06 | 17.59 | 452,401 | +1.14(+6.93%) |
Mar 28, 2016 | 16.07 | 16.55 | 15.76 | 16.45 | 130,620 | +0.46(+2.88%) |
Mar 24, 2016 | 15.99 | 15.99 | 15.99 | 0 | -0.42(-2.56%) | |
Mar 23, 2016 | 17.07 | 17.19 | 16.21 | 16.41 | 371,933 | -0.81(-4.70%) |
Mar 22, 2016 | 16.71 | 17.28 | 16.62 | 17.22 | 180,633 | +0.35(+2.07%) |
Mar 21, 2016 | 16.52 | 16.95 | 16.48 | 16.87 | 160,302 | +0.34(+2.06%) |
Mar 18, 2016 | 16.56 | 16.67 | 16.19 | 16.53 | 229,131 | -0.05(-0.30%) |
Mar 17, 2016 | 15.95 | 16.74 | 15.83 | 16.58 | 232,869 | +0.71(+4.47%) |
Mar 16, 2016 | 16.00 | 16.10 | 15.75 | 15.87 | 268,121 | -0.11(-0.69%) |
Mar 15, 2016 | 16.19 | 16.30 | 15.92 | 15.98 | 259,026 | -0.31(-1.90%) |
Mar 14, 2016 | 16.79 | 16.80 | 16.15 | 16.29 | 145,957 | -0.27(-1.63%) |
Mar 11, 2016 | 15.63 | 16.65 | 15.63 | 16.56 | 260,892 | +1.05(+6.77%) |
Mar 10, 2016 | 15.45 | 15.68 | 15.27 | 15.51 | 356,228 | +0.06(+0.39%) |
Mar 09, 2016 | 15.46 | 15.61 | 14.94 | 15.45 | 550,565 | +0.07(+0.46%) |
Mar 08, 2016 | 15.73 | 15.80 | 15.33 | 15.38 | 290,906 | -0.52(-3.27%) |
Mar 07, 2016 | 16.29 | 16.43 | 15.76 | 15.90 | 331,321 | -0.39(-2.39%) |
Mar 04, 2016 | 15.90 | 16.72 | 15.83 | 16.29 | 430,639 | +0.59(+3.76%) |
Mar 03, 2016 | 15.38 | 15.75 | 15.06 | 15.70 | 303,246 | +0.28(+1.82%) |
Mar 02, 2016 | 14.75 | 15.58 | 14.75 | 15.42 | 363,736 | +0.72(+4.90%) |