Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.93 | 14.33 | 13.88 | 14.19 | 885,204 | +0.34(+2.45%) |
May 27, 2016 | 13.87 | 13.85 | 13.85 | 13.85 | 800,900 | -0.05(-0.36%) |
May 26, 2016 | 14.27 | 14.54 | 13.88 | 13.90 | 1,129,911 | -0.26(-1.84%) |
May 25, 2016 | 13.64 | 14.18 | 13.57 | 14.16 | 1,168,036 | +0.61(+4.50%) |
May 24, 2016 | 13.64 | 13.64 | 13.39 | 13.55 | 1,124,555 | +0.03(+0.22%) |
May 23, 2016 | 13.39 | 13.65 | 13.31 | 13.52 | 1,070,368 | +0.05(+0.37%) |
May 20, 2016 | 13.24 | 13.53 | 13.19 | 13.47 | 1,180,915 | +0.32(+2.43%) |
May 19, 2016 | 13.37 | 13.44 | 12.93 | 13.15 | 1,615,397 | -0.39(-2.88%) |
May 18, 2016 | 13.91 | 14.12 | 13.46 | 13.54 | 1,116,877 | -0.48(-3.42%) |
May 17, 2016 | 14.08 | 14.47 | 13.94 | 14.02 | 1,466,638 | -0.09(-0.64%) |
May 16, 2016 | 13.82 | 14.28 | 13.69 | 14.11 | 1,197,729 | +0.47(+3.45%) |
May 13, 2016 | 14.05 | 14.13 | 13.57 | 13.64 | 992,715 | -0.43(-3.06%) |
May 12, 2016 | 14.10 | 14.26 | 13.80 | 14.07 | 1,262,375 | +0.17(+1.22%) |
May 11, 2016 | 13.57 | 14.24 | 13.42 | 13.90 | 1,479,033 | +0.39(+2.89%) |
May 10, 2016 | 13.21 | 13.79 | 13.15 | 13.51 | 1,342,932 | +0.34(+2.58%) |
May 09, 2016 | 13.92 | 13.93 | 13.17 | 13.17 | 1,351,869 | -0.88(-6.26%) |
May 06, 2016 | 13.88 | 14.33 | 13.88 | 14.05 | 1,344,474 | +0.03(+0.21%) |
May 05, 2016 | 14.39 | 14.44 | 13.87 | 14.02 | 1,622,285 | -0.10(-0.71%) |
May 04, 2016 | 14.16 | 14.30 | 13.98 | 14.12 | 1,913,384 | -0.02(-0.14%) |
May 03, 2016 | 13.93 | 14.92 | 13.37 | 14.14 | 3,125,461 | -0.13(-0.91%) |
May 02, 2016 | 14.01 | 14.35 | 13.83 | 14.27 | 2,262,079 | +0.29(+2.07%) |
Apr 29, 2016 | 13.72 | 14.16 | 13.65 | 13.98 | 1,808,994 | +0.36(+2.64%) |
Apr 28, 2016 | 13.95 | 14.17 | 13.60 | 13.62 | 1,592,343 | -0.45(-3.20%) |
Apr 27, 2016 | 13.71 | 14.22 | 13.64 | 14.07 | 1,842,696 | +0.48(+3.53%) |
Apr 26, 2016 | 13.79 | 13.79 | 13.43 | 13.59 | 1,833,214 | -0.08(-0.59%) |
Apr 25, 2016 | 14.22 | 14.26 | 13.48 | 13.67 | 1,767,536 | -0.60(-4.20%) |
Apr 22, 2016 | 13.93 | 14.46 | 13.86 | 14.27 | 1,006,353 | +0.34(+2.44%) |
Apr 21, 2016 | 14.03 | 14.29 | 13.85 | 13.93 | 851,929 | -0.14(-1.00%) |
Apr 20, 2016 | 13.99 | 14.35 | 13.99 | 14.07 | 896,884 | -0.05(-0.35%) |
Apr 19, 2016 | 14.04 | 14.27 | 13.95 | 14.12 | 948,143 | +0.21(+1.51%) |
Apr 18, 2016 | 13.40 | 14.04 | 13.40 | 13.91 | 817,839 | +0.16(+1.16%) |
Apr 15, 2016 | 13.58 | 13.82 | 13.29 | 13.75 | 787,749 | +0.08(+0.59%) |
Apr 14, 2016 | 13.76 | 13.92 | 13.44 | 13.67 | 812,053 | -0.05(-0.36%) |
Apr 13, 2016 | 13.63 | 13.83 | 13.43 | 13.72 | 927,216 | +0.13(+0.96%) |
Apr 12, 2016 | 13.37 | 13.73 | 13.21 | 13.59 | 1,044,042 | +0.22(+1.65%) |
Apr 11, 2016 | 13.55 | 13.68 | 13.35 | 13.37 | 994,745 | +0.03(+0.22%) |
Apr 08, 2016 | 13.27 | 13.68 | 13.19 | 13.34 | 1,411,463 | +0.36(+2.77%) |
Apr 07, 2016 | 12.93 | 13.27 | 12.82 | 12.98 | 1,338,978 | -0.04(-0.31%) |
Apr 06, 2016 | 13.01 | 13.17 | 12.67 | 13.02 | 1,130,276 | +0.12(+0.93%) |
Apr 05, 2016 | 12.76 | 13.14 | 12.70 | 12.90 | 1,450,114 | +0.00(+0.00%) |
Apr 04, 2016 | 13.08 | 13.35 | 12.65 | 12.90 | 1,961,336 | -0.18(-1.38%) |
Apr 01, 2016 | 12.86 | 13.23 | 12.83 | 13.08 | 1,189,208 | -0.06(-0.46%) |
Mar 31, 2016 | 13.13 | 13.33 | 12.96 | 13.14 | 1,184,839 | -0.10(-0.76%) |
Mar 30, 2016 | 13.54 | 13.66 | 13.08 | 13.24 | 1,088,894 | -0.07(-0.53%) |
Mar 29, 2016 | 13.00 | 13.42 | 12.88 | 13.31 | 1,552,531 | +0.15(+1.14%) |
Mar 28, 2016 | 13.23 | 13.29 | 12.97 | 13.16 | 1,270,788 | -0.02(-0.15%) |
Mar 24, 2016 | 12.74 | 13.18 | 13.18 | 13.18 | 1,609,400 | +0.18(+1.38%) |
Mar 23, 2016 | 13.23 | 13.34 | 12.88 | 13.00 | 1,612,115 | -0.34(-2.55%) |
Mar 22, 2016 | 13.60 | 13.80 | 13.29 | 13.34 | 1,761,360 | -0.43(-3.12%) |
Mar 21, 2016 | 13.75 | 14.05 | 13.68 | 13.77 | 1,944,324 | +0.01(+0.07%) |
Mar 18, 2016 | 14.14 | 14.22 | 13.62 | 13.76 | 1,993,629 | -0.31(-2.20%) |
Mar 17, 2016 | 13.82 | 14.26 | 13.72 | 14.07 | 2,436,160 | +0.31(+2.25%) |
Mar 16, 2016 | 13.63 | 13.90 | 13.57 | 13.76 | 3,045,916 | +0.19(+1.40%) |
Mar 15, 2016 | 14.07 | 14.11 | 13.43 | 13.57 | 2,722,746 | -0.68(-4.77%) |
Mar 14, 2016 | 14.54 | 14.62 | 14.07 | 14.25 | 2,244,901 | -0.56(-3.78%) |
Mar 11, 2016 | 14.91 | 15.14 | 14.77 | 14.81 | 2,778,985 | +0.19(+1.30%) |
Mar 10, 2016 | 14.91 | 15.06 | 14.52 | 14.62 | 2,596,134 | -0.33(-2.21%) |
Mar 09, 2016 | 14.70 | 14.99 | 14.48 | 14.95 | 3,208,129 | +0.49(+3.39%) |
Mar 08, 2016 | 14.65 | 14.80 | 14.06 | 14.46 | 2,866,226 | -0.43(-2.89%) |
Mar 07, 2016 | 13.70 | 14.90 | 13.66 | 14.89 | 3,384,861 | +1.15(+8.37%) |
Mar 04, 2016 | 13.56 | 14.19 | 13.40 | 13.74 | 2,594,170 | +0.34(+2.54%) |
Mar 03, 2016 | 12.88 | 13.67 | 12.88 | 13.40 | 1,920,674 | +0.46(+3.55%) |
Mar 02, 2016 | 12.48 | 12.95 | 12.38 | 12.94 | 1,930,977 | +0.39(+3.11%) |