Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.30 | 17.95 | 16.41 | 17.87 | 274,071 | +0.73(+4.26%) |
May 27, 2016 | 16.67 | 17.14 | 17.14 | 17.14 | 278,500 | +0.60(+3.63%) |
May 26, 2016 | 16.54 | 16.83 | 16.28 | 16.54 | 145,431 | -0.12(-0.72%) |
May 25, 2016 | 16.85 | 17.26 | 16.42 | 16.66 | 283,260 | -0.09(-0.54%) |
May 24, 2016 | 15.69 | 16.85 | 15.52 | 16.75 | 335,320 | +1.28(+8.27%) |
May 23, 2016 | 15.33 | 15.77 | 14.91 | 15.47 | 156,284 | +0.23(+1.51%) |
May 20, 2016 | 14.81 | 15.29 | 14.50 | 15.24 | 337,771 | +0.59(+4.03%) |
May 19, 2016 | 15.52 | 16.04 | 14.62 | 14.65 | 459,849 | -0.97(-6.21%) |
May 18, 2016 | 13.57 | 15.68 | 13.52 | 15.62 | 747,416 | +1.93(+14.10%) |
May 17, 2016 | 13.75 | 14.43 | 13.52 | 13.69 | 401,820 | -0.19(-1.37%) |
May 16, 2016 | 13.08 | 13.94 | 12.63 | 13.88 | 365,678 | +0.95(+7.35%) |
May 13, 2016 | 12.90 | 13.15 | 12.66 | 12.93 | 180,302 | +0.05(+0.39%) |
May 12, 2016 | 13.50 | 13.57 | 12.63 | 12.88 | 235,057 | -0.50(-3.77%) |
May 11, 2016 | 13.77 | 14.30 | 13.31 | 13.38 | 224,617 | -0.46(-3.36%) |
May 10, 2016 | 14.67 | 14.67 | 13.80 | 13.85 | 327,013 | -0.66(-4.55%) |
May 09, 2016 | 13.36 | 14.78 | 13.26 | 14.51 | 327,503 | +1.07(+7.96%) |
May 06, 2016 | 14.34 | 14.66 | 13.23 | 13.44 | 520,478 | -1.08(-7.44%) |
May 05, 2016 | 15.91 | 15.91 | 14.47 | 14.52 | 542,300 | -1.32(-8.33%) |
May 04, 2016 | 15.62 | 16.28 | 15.58 | 15.84 | 276,762 | -0.03(-0.19%) |
May 03, 2016 | 15.52 | 16.50 | 14.63 | 15.87 | 610,438 | -0.46(-2.82%) |
May 02, 2016 | 15.99 | 16.35 | 15.50 | 16.33 | 336,392 | +0.47(+2.96%) |
Apr 29, 2016 | 15.99 | 16.25 | 15.55 | 15.86 | 247,685 | -0.16(-1.00%) |
Apr 28, 2016 | 15.90 | 16.38 | 15.57 | 16.02 | 245,612 | +0.05(+0.31%) |
Apr 27, 2016 | 16.48 | 16.50 | 15.66 | 15.97 | 302,188 | -0.39(-2.41%) |
Apr 26, 2016 | 15.96 | 16.57 | 15.71 | 16.36 | 395,286 | +0.36(+2.28%) |
Apr 25, 2016 | 16.54 | 16.54 | 15.80 | 16.00 | 330,667 | -0.56(-3.38%) |
Apr 22, 2016 | 15.97 | 16.57 | 15.73 | 16.56 | 325,584 | +0.56(+3.50%) |
Apr 21, 2016 | 15.20 | 16.20 | 15.20 | 16.00 | 535,616 | +0.74(+4.85%) |
Apr 20, 2016 | 15.49 | 15.73 | 15.13 | 15.26 | 299,205 | -0.11(-0.72%) |
Apr 19, 2016 | 16.00 | 16.28 | 15.00 | 15.37 | 486,585 | -0.68(-4.24%) |
Apr 18, 2016 | 15.15 | 16.24 | 15.04 | 16.05 | 359,946 | +0.90(+5.94%) |
Apr 15, 2016 | 15.04 | 15.49 | 14.85 | 15.15 | 164,936 | +0.00(+0.00%) |
Apr 14, 2016 | 15.00 | 15.20 | 14.73 | 15.15 | 209,958 | +0.20(+1.34%) |
Apr 13, 2016 | 14.54 | 15.06 | 14.28 | 14.95 | 204,163 | +0.46(+3.17%) |
Apr 12, 2016 | 14.59 | 14.75 | 13.95 | 14.49 | 286,094 | -0.12(-0.82%) |
Apr 11, 2016 | 15.12 | 15.39 | 14.54 | 14.61 | 192,960 | -0.49(-3.25%) |
Apr 08, 2016 | 15.13 | 15.61 | 14.79 | 15.10 | 289,097 | +0.04(+0.27%) |
Apr 07, 2016 | 14.64 | 15.62 | 14.64 | 15.06 | 494,834 | +0.38(+2.59%) |
Apr 06, 2016 | 13.00 | 14.76 | 13.00 | 14.68 | 540,413 | +1.72(+13.27%) |
Apr 05, 2016 | 13.27 | 13.48 | 12.94 | 12.96 | 430,585 | -0.35(-2.63%) |
Apr 04, 2016 | 13.24 | 13.61 | 13.00 | 13.31 | 419,464 | +0.14(+1.06%) |
Apr 01, 2016 | 12.01 | 13.23 | 11.89 | 13.17 | 499,570 | +1.01(+8.31%) |
Mar 31, 2016 | 12.11 | 12.51 | 11.99 | 12.16 | 399,259 | +0.02(+0.16%) |
Mar 30, 2016 | 12.54 | 12.99 | 12.05 | 12.14 | 317,458 | -0.27(-2.18%) |
Mar 29, 2016 | 11.49 | 12.45 | 10.82 | 12.41 | 601,267 | +0.76(+6.52%) |
Mar 28, 2016 | 12.00 | 12.04 | 10.92 | 11.65 | 563,962 | -0.32(-2.67%) |
Mar 24, 2016 | 11.67 | 11.97 | 11.97 | 11.97 | 377,400 | +0.15(+1.27%) |
Mar 23, 2016 | 12.45 | 12.57 | 11.64 | 11.82 | 526,277 | -0.67(-5.36%) |
Mar 22, 2016 | 12.00 | 12.81 | 11.89 | 12.49 | 589,260 | +0.42(+3.48%) |
Mar 21, 2016 | 12.39 | 12.71 | 11.76 | 12.07 | 564,479 | -0.30(-2.43%) |
Mar 18, 2016 | 11.93 | 13.05 | 11.10 | 12.37 | 1,331,682 | +1.28(+11.54%) |
Mar 17, 2016 | 11.57 | 11.74 | 10.88 | 11.09 | 669,098 | -0.44(-3.82%) |
Mar 16, 2016 | 12.36 | 12.69 | 11.45 | 11.53 | 607,231 | -0.95(-7.61%) |
Mar 15, 2016 | 13.48 | 13.50 | 12.41 | 12.48 | 317,167 | -1.08(-7.96%) |
Mar 14, 2016 | 13.57 | 13.91 | 13.41 | 13.56 | 423,138 | +0.06(+0.44%) |
Mar 11, 2016 | 12.52 | 13.56 | 12.29 | 13.50 | 531,443 | +0.97(+7.74%) |
Mar 10, 2016 | 13.22 | 13.46 | 12.08 | 12.53 | 534,412 | -0.47(-3.62%) |
Mar 09, 2016 | 13.97 | 14.24 | 12.83 | 13.00 | 658,282 | -0.93(-6.68%) |
Mar 08, 2016 | 14.81 | 15.02 | 13.84 | 13.93 | 519,368 | -0.93(-6.26%) |
Mar 07, 2016 | 14.63 | 15.40 | 14.31 | 14.86 | 705,268 | +0.02(+0.13%) |
Mar 04, 2016 | 15.18 | 15.32 | 14.63 | 14.84 | 770,289 | -0.24(-1.59%) |
Mar 03, 2016 | 17.00 | 17.10 | 14.52 | 15.08 | 2,727,107 | -2.55(-14.46%) |
Mar 02, 2016 | 16.44 | 18.55 | 15.95 | 17.63 | 905,012 | +0.87(+5.19%) |