Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.31 | 13.41 | 12.60 | 12.61 | 279,793 | -0.67(-5.07%) |
May 27, 2016 | 13.32 | 13.29 | 13.29 | 13.29 | 157,223 | -0.05(-0.36%) |
May 26, 2016 | 13.48 | 13.48 | 13.24 | 13.34 | 212,093 | -0.06(-0.43%) |
May 25, 2016 | 13.11 | 13.43 | 13.09 | 13.39 | 193,910 | +0.30(+2.28%) |
May 24, 2016 | 12.87 | 13.30 | 12.86 | 13.10 | 228,594 | +0.26(+2.03%) |
May 23, 2016 | 12.59 | 12.87 | 12.54 | 12.84 | 159,422 | +0.22(+1.76%) |
May 20, 2016 | 12.57 | 12.82 | 12.56 | 12.61 | 203,043 | +0.07(+0.54%) |
May 19, 2016 | 12.61 | 12.79 | 12.54 | 12.55 | 205,223 | -0.13(-0.99%) |
May 18, 2016 | 12.54 | 12.90 | 12.13 | 12.67 | 273,711 | +0.05(+0.38%) |
May 17, 2016 | 12.99 | 13.27 | 12.56 | 12.62 | 394,455 | -0.39(-3.03%) |
May 16, 2016 | 12.88 | 13.33 | 12.88 | 13.02 | 289,258 | +0.24(+1.88%) |
May 13, 2016 | 12.69 | 12.94 | 12.58 | 12.78 | 187,850 | +0.08(+0.61%) |
May 12, 2016 | 13.37 | 13.46 | 12.68 | 12.70 | 193,345 | -0.46(-3.51%) |
May 11, 2016 | 13.10 | 13.41 | 13.02 | 13.16 | 257,338 | +0.05(+0.37%) |
May 10, 2016 | 12.97 | 13.22 | 12.84 | 13.12 | 499,586 | +0.66(+5.34%) |
May 09, 2016 | 12.76 | 12.78 | 12.35 | 12.45 | 309,394 | -0.31(-2.41%) |
May 06, 2016 | 12.43 | 12.95 | 12.38 | 12.76 | 288,503 | +0.37(+2.95%) |
May 05, 2016 | 12.79 | 12.99 | 12.34 | 12.39 | 365,230 | -0.39(-3.01%) |
May 04, 2016 | 14.59 | 15.26 | 12.56 | 12.78 | 1,030,783 | -2.86(-18.29%) |
May 03, 2016 | 16.33 | 16.35 | 15.59 | 15.64 | 313,082 | -0.69(-4.25%) |
May 02, 2016 | 16.01 | 16.36 | 15.76 | 16.33 | 259,452 | +0.39(+2.48%) |
Apr 29, 2016 | 16.22 | 16.43 | 15.89 | 15.94 | 450,111 | -0.29(-1.78%) |
Apr 28, 2016 | 15.60 | 16.76 | 15.57 | 16.23 | 476,596 | +0.42(+2.68%) |
Apr 27, 2016 | 15.47 | 16.09 | 15.39 | 15.80 | 260,384 | +0.39(+2.50%) |
Apr 26, 2016 | 15.31 | 15.46 | 15.21 | 15.42 | 358,177 | +0.08(+0.50%) |
Apr 25, 2016 | 15.32 | 15.45 | 15.18 | 15.34 | 139,021 | -0.06(-0.38%) |
Apr 22, 2016 | 15.63 | 15.65 | 15.23 | 15.40 | 212,779 | -0.27(-1.72%) |
Apr 21, 2016 | 15.67 | 16.22 | 15.60 | 15.67 | 155,759 | +0.03(+0.18%) |
Apr 20, 2016 | 15.79 | 15.91 | 15.63 | 15.64 | 183,797 | -0.14(-0.91%) |
Apr 19, 2016 | 15.63 | 16.02 | 15.41 | 15.78 | 268,945 | +0.28(+1.80%) |
Apr 18, 2016 | 15.45 | 15.69 | 15.32 | 15.50 | 172,958 | +0.02(+0.12%) |
Apr 15, 2016 | 15.35 | 15.62 | 15.17 | 15.48 | 115,528 | +0.14(+0.94%) |
Apr 14, 2016 | 15.16 | 15.50 | 14.97 | 15.34 | 296,532 | +0.13(+0.82%) |
Apr 13, 2016 | 15.42 | 15.50 | 14.90 | 15.21 | 231,298 | -0.17(-1.13%) |
Apr 12, 2016 | 14.67 | 15.51 | 14.67 | 15.39 | 464,307 | +0.68(+4.65%) |
Apr 11, 2016 | 14.95 | 14.96 | 14.65 | 14.70 | 133,848 | -0.27(-1.80%) |
Apr 08, 2016 | 14.82 | 15.26 | 14.71 | 14.97 | 116,826 | +0.32(+2.17%) |
Apr 07, 2016 | 14.43 | 14.71 | 14.43 | 14.66 | 295,736 | -0.01(-0.07%) |
Apr 06, 2016 | 14.63 | 14.68 | 14.17 | 14.67 | 146,856 | +0.09(+0.59%) |
Apr 05, 2016 | 14.58 | 14.83 | 14.34 | 14.58 | 208,151 | -0.16(-1.11%) |
Apr 04, 2016 | 15.40 | 15.46 | 14.67 | 14.74 | 139,595 | -0.57(-3.71%) |
Apr 01, 2016 | 15.03 | 15.37 | 14.80 | 15.31 | 285,913 | +0.12(+0.76%) |
Mar 31, 2016 | 15.34 | 15.47 | 14.89 | 15.20 | 199,132 | -0.13(-0.88%) |
Mar 30, 2016 | 15.48 | 15.57 | 15.30 | 15.33 | 269,400 | -0.22(-1.42%) |
Mar 29, 2016 | 15.08 | 15.56 | 15.08 | 15.55 | 236,421 | +0.39(+2.54%) |
Mar 28, 2016 | 15.13 | 15.31 | 14.95 | 15.17 | 92,669 | +0.13(+0.90%) |
Mar 24, 2016 | 14.87 | 15.03 | 15.03 | 15.03 | 89,515 | -0.07(-0.45%) |
Mar 23, 2016 | 15.11 | 15.39 | 15.02 | 15.10 | 180,671 | -0.01(-0.06%) |
Mar 22, 2016 | 15.25 | 15.37 | 15.00 | 15.11 | 86,685 | -0.28(-1.82%) |
Mar 21, 2016 | 15.44 | 15.55 | 15.19 | 15.39 | 222,969 | -0.03(-0.19%) |
Mar 18, 2016 | 15.48 | 15.73 | 15.27 | 15.42 | 333,579 | +0.06(+0.38%) |
Mar 17, 2016 | 15.46 | 15.50 | 15.27 | 15.36 | 248,114 | -0.04(-0.25%) |
Mar 16, 2016 | 15.06 | 15.43 | 14.93 | 15.40 | 240,568 | +0.27(+1.78%) |
Mar 15, 2016 | 15.26 | 15.41 | 15.11 | 15.13 | 224,760 | -0.29(-1.87%) |
Mar 14, 2016 | 15.55 | 16.22 | 15.34 | 15.42 | 377,921 | +0.01(+0.06%) |
Mar 11, 2016 | 15.89 | 16.13 | 15.25 | 15.41 | 352,494 | -0.17(-1.11%) |
Mar 10, 2016 | 15.74 | 15.84 | 15.01 | 15.58 | 218,893 | -0.14(-0.92%) |
Mar 09, 2016 | 15.41 | 15.92 | 15.26 | 15.73 | 277,206 | +0.31(+2.00%) |
Mar 08, 2016 | 15.27 | 15.47 | 14.94 | 15.42 | 243,443 | -0.05(-0.31%) |
Mar 07, 2016 | 15.65 | 16.22 | 15.28 | 15.47 | 257,103 | -0.21(-1.35%) |
Mar 04, 2016 | 15.37 | 16.44 | 15.04 | 15.68 | 479,234 | +0.37(+2.39%) |
Mar 03, 2016 | 14.59 | 15.36 | 14.45 | 15.31 | 399,164 | +0.88(+6.07%) |
Mar 02, 2016 | 13.62 | 14.65 | 13.12 | 14.43 | 749,738 | +1.96(+15.75%) |