Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.78 | 18.86 | 18.58 | 18.72 | 130,314 | +0.15(+0.80%) |
May 27, 2016 | 18.35 | 18.57 | 18.57 | 18.57 | 115,330 | +0.33(+1.83%) |
May 26, 2016 | 18.16 | 18.45 | 17.98 | 18.24 | 208,630 | +0.06(+0.31%) |
May 25, 2016 | 17.82 | 18.21 | 17.65 | 18.18 | 183,628 | +0.35(+1.98%) |
May 24, 2016 | 17.23 | 17.89 | 17.16 | 17.83 | 208,865 | +0.62(+3.62%) |
May 23, 2016 | 16.53 | 17.34 | 16.49 | 17.21 | 246,014 | +0.67(+4.04%) |
May 20, 2016 | 16.27 | 16.93 | 16.16 | 16.54 | 260,587 | +0.39(+2.42%) |
May 19, 2016 | 14.77 | 16.72 | 14.67 | 16.15 | 544,804 | +1.88(+13.14%) |
May 18, 2016 | 14.11 | 14.38 | 14.00 | 14.27 | 98,747 | +0.13(+0.92%) |
May 17, 2016 | 14.52 | 14.64 | 14.08 | 14.14 | 127,498 | -0.47(-3.24%) |
May 16, 2016 | 14.30 | 14.77 | 14.30 | 14.62 | 85,808 | +0.29(+2.01%) |
May 13, 2016 | 14.38 | 14.53 | 14.29 | 14.33 | 46,293 | -0.08(-0.58%) |
May 12, 2016 | 14.53 | 14.72 | 14.07 | 14.41 | 73,681 | -0.06(-0.45%) |
May 11, 2016 | 14.60 | 14.71 | 14.41 | 14.48 | 71,092 | -0.11(-0.76%) |
May 10, 2016 | 14.33 | 14.65 | 14.27 | 14.59 | 50,467 | +0.28(+1.95%) |
May 09, 2016 | 14.25 | 14.39 | 14.18 | 14.31 | 99,852 | -0.03(-0.19%) |
May 06, 2016 | 14.27 | 14.58 | 13.94 | 14.34 | 76,799 | +0.05(+0.32%) |
May 05, 2016 | 14.55 | 14.64 | 14.27 | 14.29 | 80,857 | -0.17(-1.16%) |
May 04, 2016 | 14.53 | 14.74 | 14.37 | 14.46 | 64,840 | -0.10(-0.70%) |
May 03, 2016 | 14.97 | 15.12 | 14.49 | 14.56 | 88,512 | -0.55(-3.63%) |
May 02, 2016 | 15.03 | 15.13 | 14.90 | 15.11 | 101,764 | +0.17(+1.12%) |
Apr 29, 2016 | 15.31 | 15.39 | 14.93 | 14.94 | 125,032 | -0.32(-2.07%) |
Apr 28, 2016 | 15.28 | 15.51 | 15.17 | 15.26 | 161,774 | -0.05(-0.30%) |
Apr 27, 2016 | 15.25 | 15.41 | 15.19 | 15.30 | 83,321 | +0.05(+0.30%) |
Apr 26, 2016 | 15.05 | 15.66 | 14.90 | 15.26 | 140,749 | +0.29(+1.92%) |
Apr 25, 2016 | 15.09 | 15.22 | 14.82 | 14.97 | 62,651 | -0.20(-1.35%) |
Apr 22, 2016 | 15.15 | 15.26 | 14.98 | 15.17 | 133,408 | -0.01(-0.06%) |
Apr 21, 2016 | 15.03 | 15.32 | 15.03 | 15.18 | 120,036 | +0.13(+0.86%) |
Apr 20, 2016 | 15.21 | 15.49 | 15.01 | 15.05 | 115,972 | -0.20(-1.34%) |
Apr 19, 2016 | 14.64 | 15.30 | 14.63 | 15.26 | 105,406 | +0.51(+3.46%) |
Apr 18, 2016 | 14.66 | 14.95 | 14.51 | 14.75 | 172,782 | -0.04(-0.25%) |
Apr 15, 2016 | 14.64 | 14.98 | 14.64 | 14.78 | 71,790 | +0.05(+0.32%) |
Apr 14, 2016 | 14.87 | 15.03 | 14.67 | 14.74 | 106,228 | -0.16(-1.06%) |
Apr 13, 2016 | 14.62 | 14.98 | 14.43 | 14.90 | 210,096 | +0.38(+2.62%) |
Apr 12, 2016 | 14.39 | 14.67 | 14.28 | 14.51 | 137,135 | +0.12(+0.83%) |
Apr 11, 2016 | 14.32 | 14.62 | 14.21 | 14.39 | 99,549 | +0.11(+0.77%) |
Apr 08, 2016 | 14.05 | 14.30 | 14.00 | 14.28 | 165,118 | +0.37(+2.65%) |
Apr 07, 2016 | 14.17 | 14.19 | 13.80 | 13.92 | 169,583 | -0.39(-2.71%) |
Apr 06, 2016 | 14.15 | 14.33 | 13.95 | 14.30 | 134,816 | +0.19(+1.37%) |
Apr 05, 2016 | 14.28 | 14.69 | 14.10 | 14.11 | 167,348 | -0.27(-1.86%) |
Apr 04, 2016 | 14.52 | 14.75 | 14.36 | 14.38 | 126,865 | -0.21(-1.45%) |
Apr 01, 2016 | 14.61 | 14.65 | 14.43 | 14.59 | 120,095 | -0.17(-1.12%) |
Mar 31, 2016 | 14.45 | 14.77 | 14.45 | 14.75 | 193,057 | +0.25(+1.71%) |
Mar 30, 2016 | 14.75 | 14.82 | 14.48 | 14.51 | 190,591 | -0.15(-1.01%) |
Mar 29, 2016 | 14.45 | 14.69 | 14.39 | 14.65 | 259,020 | +0.14(+0.95%) |
Mar 28, 2016 | 14.39 | 14.59 | 14.31 | 14.51 | 179,639 | +0.17(+1.16%) |
Mar 24, 2016 | 14.40 | 14.35 | 14.35 | 14.35 | 179,266 | +0.11(+0.78%) |
Mar 23, 2016 | 14.60 | 14.60 | 14.23 | 14.24 | 133,878 | -0.41(-2.77%) |
Mar 22, 2016 | 14.60 | 14.70 | 14.42 | 14.64 | 142,012 | -0.06(-0.44%) |
Mar 21, 2016 | 14.37 | 14.74 | 14.07 | 14.71 | 200,707 | +0.29(+1.98%) |
Mar 18, 2016 | 14.28 | 14.63 | 14.16 | 14.42 | 650,411 | +0.24(+1.69%) |
Mar 17, 2016 | 13.26 | 14.28 | 13.26 | 14.18 | 370,191 | +0.87(+6.57%) |
Mar 16, 2016 | 13.06 | 13.54 | 13.01 | 13.31 | 265,290 | +0.21(+1.62%) |
Mar 15, 2016 | 13.09 | 13.46 | 12.85 | 13.10 | 326,703 | +0.20(+1.57%) |
Mar 14, 2016 | 12.30 | 13.01 | 12.08 | 12.89 | 448,759 | +0.47(+3.78%) |
Mar 11, 2016 | 11.86 | 12.99 | 11.86 | 12.42 | 826,588 | -0.01(-0.07%) |
Mar 10, 2016 | 14.37 | 14.46 | 12.01 | 12.43 | 1,817,332 | -2.83(-18.53%) |
Mar 09, 2016 | 15.02 | 15.45 | 14.87 | 15.26 | 219,087 | +0.36(+2.41%) |
Mar 08, 2016 | 15.06 | 15.08 | 14.86 | 14.90 | 143,002 | -0.25(-1.64%) |
Mar 07, 2016 | 14.83 | 15.18 | 14.74 | 15.15 | 128,872 | +0.29(+1.92%) |
Mar 04, 2016 | 14.35 | 14.98 | 14.35 | 14.86 | 165,798 | +0.51(+3.53%) |
Mar 03, 2016 | 14.39 | 14.58 | 14.16 | 14.36 | 155,017 | -0.09(-0.64%) |
Mar 02, 2016 | 14.47 | 14.62 | 14.30 | 14.45 | 131,999 | -0.12(-0.82%) |