Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.34 | 16.44 | 16.06 | 16.23 | 578,309 | -0.03(-0.17%) |
May 27, 2016 | 16.14 | 16.26 | 16.26 | 16.26 | 528,740 | +0.07(+0.44%) |
May 26, 2016 | 16.39 | 16.48 | 15.80 | 16.19 | 483,058 | -0.16(-0.95%) |
May 25, 2016 | 16.12 | 16.68 | 16.02 | 16.34 | 428,610 | +0.33(+2.08%) |
May 24, 2016 | 15.69 | 16.07 | 15.56 | 16.01 | 296,225 | +0.47(+3.00%) |
May 23, 2016 | 15.45 | 15.85 | 15.38 | 15.55 | 315,945 | +0.05(+0.32%) |
May 20, 2016 | 15.33 | 15.52 | 15.24 | 15.50 | 505,014 | +0.19(+1.25%) |
May 19, 2016 | 15.13 | 15.52 | 14.97 | 15.31 | 369,509 | +0.09(+0.60%) |
May 18, 2016 | 15.31 | 15.69 | 15.13 | 15.21 | 310,298 | -0.16(-1.06%) |
May 17, 2016 | 15.64 | 16.32 | 15.14 | 15.38 | 570,926 | -0.35(-2.20%) |
May 16, 2016 | 15.61 | 15.87 | 15.57 | 15.72 | 372,501 | +0.17(+1.09%) |
May 13, 2016 | 15.45 | 16.26 | 15.39 | 15.55 | 1,143,747 | +0.00(+0.00%) |
May 12, 2016 | 15.94 | 16.13 | 15.21 | 15.55 | 596,515 | -0.33(-2.05%) |
May 11, 2016 | 15.97 | 16.15 | 15.74 | 15.88 | 393,991 | -0.11(-0.71%) |
May 10, 2016 | 15.84 | 16.08 | 15.67 | 15.99 | 453,434 | +0.28(+1.80%) |
May 09, 2016 | 15.89 | 16.06 | 15.63 | 15.71 | 489,719 | -0.16(-1.02%) |
May 06, 2016 | 15.30 | 15.95 | 15.07 | 15.87 | 772,928 | +0.45(+2.93%) |
May 05, 2016 | 15.31 | 15.62 | 14.90 | 15.42 | 721,448 | +0.22(+1.44%) |
May 04, 2016 | 15.40 | 15.88 | 15.10 | 15.20 | 603,377 | -0.14(-0.92%) |
May 03, 2016 | 15.86 | 16.17 | 14.81 | 15.34 | 803,516 | -0.54(-3.43%) |
May 02, 2016 | 14.78 | 15.96 | 14.72 | 15.89 | 1,294,942 | +1.13(+7.67%) |
Apr 29, 2016 | 14.44 | 14.85 | 14.22 | 14.75 | 886,099 | +0.28(+1.90%) |
Apr 28, 2016 | 14.99 | 15.09 | 14.41 | 14.48 | 349,575 | -0.57(-3.76%) |
Apr 27, 2016 | 14.73 | 15.16 | 14.73 | 15.04 | 353,585 | +0.29(+1.96%) |
Apr 26, 2016 | 14.47 | 14.85 | 14.34 | 14.75 | 465,110 | +0.25(+1.76%) |
Apr 25, 2016 | 14.90 | 14.90 | 14.35 | 14.50 | 568,162 | -0.41(-2.75%) |
Apr 22, 2016 | 14.92 | 15.27 | 14.56 | 14.91 | 669,045 | +0.04(+0.29%) |
Apr 21, 2016 | 15.13 | 15.40 | 14.82 | 14.87 | 560,605 | -0.28(-1.82%) |
Apr 20, 2016 | 15.11 | 15.25 | 14.85 | 15.14 | 484,224 | -0.01(-0.05%) |
Apr 19, 2016 | 15.49 | 15.72 | 14.74 | 15.15 | 726,235 | -0.26(-1.70%) |
Apr 18, 2016 | 15.21 | 15.69 | 15.06 | 15.41 | 1,305,218 | +0.16(+1.02%) |
Apr 15, 2016 | 14.87 | 15.27 | 14.68 | 15.26 | 548,552 | +0.30(+1.98%) |
Apr 14, 2016 | 15.48 | 15.48 | 14.58 | 14.96 | 604,456 | -0.52(-3.33%) |
Apr 13, 2016 | 15.18 | 15.50 | 15.03 | 15.48 | 635,833 | +0.48(+3.21%) |
Apr 12, 2016 | 14.85 | 15.04 | 14.56 | 14.99 | 408,127 | +0.20(+1.34%) |
Apr 11, 2016 | 15.01 | 15.31 | 14.67 | 14.80 | 538,906 | -0.16(-1.04%) |
Apr 08, 2016 | 14.92 | 15.25 | 14.78 | 14.95 | 460,586 | +0.21(+1.39%) |
Apr 07, 2016 | 14.96 | 15.14 | 14.55 | 14.75 | 760,756 | -0.34(-2.25%) |
Apr 06, 2016 | 14.54 | 15.31 | 14.51 | 15.09 | 862,594 | +0.47(+3.24%) |
Apr 05, 2016 | 14.71 | 14.85 | 14.29 | 14.61 | 905,840 | -0.40(-2.64%) |
Apr 04, 2016 | 14.92 | 15.64 | 14.80 | 15.01 | 1,472,061 | +0.24(+1.63%) |
Apr 01, 2016 | 14.37 | 14.87 | 14.23 | 14.77 | 632,257 | +0.12(+0.82%) |
Mar 31, 2016 | 14.32 | 14.75 | 14.13 | 14.65 | 776,153 | +0.33(+2.27%) |
Mar 30, 2016 | 14.24 | 14.70 | 14.12 | 14.32 | 579,847 | +0.14(+1.00%) |
Mar 29, 2016 | 13.40 | 14.19 | 13.25 | 14.18 | 514,873 | +0.76(+5.63%) |
Mar 28, 2016 | 13.82 | 13.87 | 13.25 | 13.43 | 421,288 | -0.42(-3.01%) |
Mar 24, 2016 | 13.20 | 13.84 | 13.84 | 13.84 | 620,682 | +0.50(+3.76%) |
Mar 23, 2016 | 13.60 | 13.78 | 13.34 | 13.34 | 497,336 | -0.30(-2.23%) |
Mar 22, 2016 | 13.43 | 14.03 | 13.37 | 13.64 | 804,652 | +0.07(+0.52%) |
Mar 21, 2016 | 13.43 | 13.88 | 13.36 | 13.57 | 1,123,695 | +0.16(+1.21%) |
Mar 18, 2016 | 12.92 | 13.45 | 12.80 | 13.41 | 1,237,741 | +0.59(+4.58%) |
Mar 17, 2016 | 12.24 | 12.98 | 12.17 | 12.82 | 613,467 | +0.53(+4.31%) |
Mar 16, 2016 | 12.11 | 12.49 | 11.91 | 12.29 | 595,716 | +0.10(+0.81%) |
Mar 15, 2016 | 12.27 | 12.27 | 11.88 | 12.20 | 648,098 | -0.20(-1.60%) |
Mar 14, 2016 | 12.30 | 12.44 | 12.09 | 12.39 | 888,172 | +0.00(+0.00%) |
Mar 11, 2016 | 11.86 | 12.44 | 11.76 | 12.39 | 1,407,727 | +0.74(+6.31%) |
Mar 10, 2016 | 11.91 | 12.07 | 11.47 | 11.66 | 451,638 | -0.24(-2.02%) |
Mar 09, 2016 | 11.61 | 12.01 | 11.51 | 11.90 | 745,865 | +0.42(+3.63%) |
Mar 08, 2016 | 12.09 | 12.18 | 11.46 | 11.48 | 917,695 | -0.72(-5.91%) |
Mar 07, 2016 | 12.20 | 12.39 | 11.95 | 12.20 | 1,446,597 | +0.07(+0.58%) |
Mar 04, 2016 | 12.51 | 12.56 | 12.12 | 12.13 | 816,214 | -0.31(-2.50%) |
Mar 03, 2016 | 12.17 | 12.45 | 12.16 | 12.44 | 632,229 | +0.31(+2.56%) |
Mar 02, 2016 | 12.24 | 12.51 | 11.83 | 12.13 | 677,735 | -0.15(-1.21%) |