Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.87 | 13.93 | 13.12 | 13.13 | 1,729,475 | -0.67(-4.86%) |
May 27, 2016 | 13.76 | 13.80 | 13.80 | 13.80 | 1,830,900 | +0.00(+0.00%) |
May 26, 2016 | 13.94 | 14.00 | 13.78 | 13.80 | 935,025 | -0.14(-1.00%) |
May 25, 2016 | 13.73 | 14.05 | 13.72 | 13.94 | 1,015,037 | +0.24(+1.75%) |
May 24, 2016 | 13.71 | 13.89 | 13.64 | 13.70 | 1,285,275 | +0.01(+0.07%) |
May 23, 2016 | 13.82 | 13.83 | 13.68 | 13.69 | 561,550 | -0.13(-0.94%) |
May 20, 2016 | 13.82 | 13.95 | 13.76 | 13.82 | 557,976 | +0.07(+0.51%) |
May 19, 2016 | 13.80 | 13.95 | 13.73 | 13.75 | 545,529 | -0.14(-1.01%) |
May 18, 2016 | 13.96 | 14.03 | 13.74 | 13.89 | 717,714 | -0.09(-0.64%) |
May 17, 2016 | 13.99 | 14.15 | 13.85 | 13.98 | 923,320 | -0.03(-0.21%) |
May 16, 2016 | 13.86 | 14.03 | 13.86 | 14.01 | 763,370 | +0.15(+1.08%) |
May 13, 2016 | 13.92 | 14.06 | 13.86 | 13.86 | 677,067 | -0.13(-0.93%) |
May 12, 2016 | 14.21 | 14.38 | 13.94 | 13.99 | 771,312 | -0.16(-1.13%) |
May 11, 2016 | 13.84 | 14.37 | 13.76 | 14.15 | 2,387,346 | +0.31(+2.24%) |
May 10, 2016 | 13.84 | 13.98 | 13.78 | 13.84 | 880,802 | +0.06(+0.44%) |
May 09, 2016 | 14.49 | 14.51 | 13.77 | 13.78 | 1,629,036 | -0.72(-4.97%) |
May 06, 2016 | 14.39 | 14.57 | 14.34 | 14.50 | 1,971,301 | +0.11(+0.76%) |
May 05, 2016 | 14.50 | 14.59 | 14.25 | 14.39 | 595,246 | -0.09(-0.62%) |
May 04, 2016 | 14.16 | 14.54 | 14.16 | 14.48 | 500,162 | +0.24(+1.69%) |
May 03, 2016 | 14.38 | 14.40 | 14.18 | 14.24 | 589,862 | -0.23(-1.59%) |
May 02, 2016 | 14.38 | 14.53 | 14.32 | 14.47 | 591,037 | +0.07(+0.49%) |
Apr 29, 2016 | 14.29 | 14.43 | 14.13 | 14.40 | 686,466 | +0.10(+0.70%) |
Apr 28, 2016 | 14.09 | 14.50 | 14.09 | 14.30 | 749,936 | +0.18(+1.27%) |
Apr 27, 2016 | 14.21 | 14.40 | 13.83 | 14.12 | 584,169 | -0.07(-0.49%) |
Apr 26, 2016 | 14.08 | 14.22 | 14.04 | 14.19 | 472,165 | +0.08(+0.57%) |
Apr 25, 2016 | 14.02 | 14.15 | 13.98 | 14.11 | 361,382 | +0.08(+0.57%) |
Apr 22, 2016 | 13.81 | 14.05 | 13.72 | 14.03 | 434,953 | +0.19(+1.37%) |
Apr 21, 2016 | 13.93 | 13.94 | 13.78 | 13.84 | 340,391 | -0.09(-0.65%) |
Apr 20, 2016 | 14.06 | 14.17 | 13.73 | 13.93 | 1,369,375 | -0.12(-0.85%) |
Apr 19, 2016 | 14.00 | 14.30 | 13.95 | 14.05 | 771,603 | +0.05(+0.36%) |
Apr 18, 2016 | 13.79 | 14.09 | 13.79 | 14.00 | 584,552 | +0.15(+1.08%) |
Apr 15, 2016 | 13.82 | 13.93 | 13.74 | 13.85 | 1,080,107 | +0.03(+0.22%) |
Apr 14, 2016 | 13.72 | 13.86 | 13.63 | 13.82 | 637,528 | +0.12(+0.88%) |
Apr 13, 2016 | 13.74 | 13.85 | 13.64 | 13.70 | 738,238 | +0.01(+0.07%) |
Apr 12, 2016 | 13.69 | 13.84 | 13.63 | 13.69 | 993,264 | +0.02(+0.15%) |
Apr 11, 2016 | 13.59 | 13.84 | 13.49 | 13.67 | 1,163,377 | +0.13(+0.96%) |
Apr 08, 2016 | 13.27 | 13.54 | 12.98 | 13.54 | 2,048,739 | +0.39(+2.97%) |
Apr 07, 2016 | 13.31 | 13.42 | 13.00 | 13.15 | 1,394,740 | -0.28(-2.08%) |
Apr 06, 2016 | 13.40 | 13.64 | 13.37 | 13.43 | 1,526,187 | +0.00(+0.00%) |
Apr 05, 2016 | 13.62 | 13.76 | 13.41 | 13.43 | 760,567 | -0.24(-1.76%) |
Apr 04, 2016 | 13.76 | 13.81 | 13.62 | 13.67 | 758,289 | -0.07(-0.51%) |
Apr 01, 2016 | 13.85 | 14.04 | 13.58 | 13.74 | 934,869 | -0.19(-1.36%) |
Mar 31, 2016 | 13.68 | 14.04 | 13.60 | 13.93 | 2,292,088 | +0.21(+1.53%) |
Mar 30, 2016 | 13.80 | 13.88 | 13.59 | 13.72 | 1,405,358 | -0.04(-0.29%) |
Mar 29, 2016 | 13.46 | 13.77 | 13.42 | 13.76 | 1,271,035 | +0.29(+2.15%) |
Mar 28, 2016 | 13.40 | 13.57 | 13.36 | 13.47 | 486,437 | +0.06(+0.45%) |
Mar 24, 2016 | 13.19 | 13.41 | 13.41 | 13.41 | 598,100 | +0.15(+1.13%) |
Mar 23, 2016 | 13.20 | 13.39 | 13.18 | 13.26 | 600,165 | +0.03(+0.23%) |
Mar 22, 2016 | 13.15 | 13.30 | 13.01 | 13.23 | 1,281,109 | -0.01(-0.08%) |
Mar 21, 2016 | 13.43 | 13.47 | 13.24 | 13.24 | 756,240 | -0.19(-1.41%) |
Mar 18, 2016 | 13.59 | 13.65 | 13.38 | 13.43 | 1,650,242 | -0.04(-0.30%) |
Mar 17, 2016 | 13.10 | 13.50 | 13.10 | 13.47 | 1,041,171 | +0.39(+2.98%) |
Mar 16, 2016 | 12.80 | 13.12 | 12.80 | 13.08 | 489,589 | +0.24(+1.87%) |
Mar 15, 2016 | 12.68 | 12.87 | 12.58 | 12.84 | 494,116 | +0.06(+0.47%) |
Mar 14, 2016 | 12.56 | 12.81 | 12.53 | 12.78 | 497,051 | +0.19(+1.51%) |
Mar 11, 2016 | 12.06 | 12.62 | 11.96 | 12.59 | 756,877 | +0.58(+4.83%) |
Mar 10, 2016 | 12.06 | 12.11 | 11.84 | 12.01 | 596,157 | -0.03(-0.25%) |
Mar 09, 2016 | 11.90 | 12.09 | 11.90 | 12.04 | 446,225 | +0.14(+1.18%) |
Mar 08, 2016 | 12.00 | 12.02 | 11.77 | 11.90 | 609,134 | -0.14(-1.16%) |
Mar 07, 2016 | 12.12 | 12.23 | 11.99 | 12.04 | 675,688 | -0.15(-1.23%) |
Mar 04, 2016 | 12.18 | 12.31 | 12.13 | 12.19 | 636,600 | -0.02(-0.16%) |
Mar 03, 2016 | 12.01 | 12.21 | 11.94 | 12.21 | 543,609 | +0.14(+1.16%) |
Mar 02, 2016 | 11.68 | 12.09 | 11.54 | 12.07 | 920,657 | +0.35(+2.99%) |