Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.28 | 14.42 | 14.15 | 14.39 | 3,354,719 | +0.33(+2.38%) |
May 27, 2016 | 14.05 | 14.06 | 14.06 | 14.06 | 1,475,191 | +0.05(+0.32%) |
May 26, 2016 | 13.54 | 14.04 | 13.38 | 14.01 | 1,414,999 | +0.51(+3.77%) |
May 25, 2016 | 13.17 | 13.53 | 13.17 | 13.50 | 729,517 | +0.36(+2.77%) |
May 24, 2016 | 13.04 | 13.16 | 12.91 | 13.14 | 925,550 | +0.16(+1.23%) |
May 23, 2016 | 12.96 | 13.03 | 12.80 | 12.98 | 385,265 | +0.03(+0.23%) |
May 20, 2016 | 13.08 | 13.24 | 12.91 | 12.95 | 605,691 | -0.08(-0.64%) |
May 19, 2016 | 12.99 | 13.13 | 12.64 | 13.03 | 853,340 | -0.06(-0.46%) |
May 18, 2016 | 12.96 | 13.35 | 12.88 | 13.09 | 479,043 | +0.11(+0.88%) |
May 17, 2016 | 12.90 | 13.26 | 12.83 | 12.98 | 597,718 | +0.05(+0.41%) |
May 16, 2016 | 12.85 | 13.07 | 12.79 | 12.93 | 427,953 | +0.08(+0.59%) |
May 13, 2016 | 12.84 | 13.00 | 12.80 | 12.85 | 220,714 | -0.05(-0.41%) |
May 12, 2016 | 12.95 | 12.99 | 12.79 | 12.90 | 321,444 | -0.01(-0.06%) |
May 11, 2016 | 13.22 | 13.22 | 12.86 | 12.91 | 463,554 | -0.29(-2.19%) |
May 10, 2016 | 13.04 | 13.25 | 12.96 | 13.20 | 363,634 | +0.17(+1.28%) |
May 09, 2016 | 13.18 | 13.18 | 12.86 | 13.03 | 604,260 | -0.19(-1.43%) |
May 06, 2016 | 13.08 | 13.31 | 13.07 | 13.22 | 671,855 | +0.03(+0.23%) |
May 05, 2016 | 13.35 | 13.46 | 13.10 | 13.19 | 814,611 | -0.14(-1.08%) |
May 04, 2016 | 13.04 | 13.43 | 13.01 | 13.33 | 885,242 | +0.24(+1.86%) |
May 03, 2016 | 13.18 | 13.25 | 12.93 | 13.09 | 869,568 | -0.17(-1.26%) |
May 02, 2016 | 13.24 | 13.39 | 13.14 | 13.26 | 608,424 | +0.10(+0.75%) |
Apr 29, 2016 | 13.26 | 13.39 | 13.15 | 13.16 | 1,285,232 | -0.15(-1.14%) |
Apr 28, 2016 | 13.47 | 13.68 | 13.33 | 13.31 | 520,163 | -0.28(-2.07%) |
Apr 27, 2016 | 13.68 | 13.80 | 13.51 | 13.59 | 796,193 | -0.18(-1.32%) |
Apr 26, 2016 | 13.69 | 13.81 | 13.57 | 13.78 | 513,888 | +0.02(+0.17%) |
Apr 25, 2016 | 13.64 | 13.82 | 13.56 | 13.75 | 681,519 | +0.14(+1.00%) |
Apr 22, 2016 | 13.51 | 13.69 | 13.46 | 13.62 | 846,997 | +0.08(+0.56%) |
Apr 21, 2016 | 13.52 | 13.62 | 13.37 | 13.54 | 802,058 | -0.08(-0.56%) |
Apr 20, 2016 | 13.62 | 13.72 | 13.55 | 13.62 | 607,138 | -0.02(-0.11%) |
Apr 19, 2016 | 13.43 | 13.71 | 13.19 | 13.63 | 1,759,339 | +0.26(+1.93%) |
Apr 18, 2016 | 13.52 | 13.52 | 13.28 | 13.37 | 784,094 | -0.19(-1.40%) |
Apr 15, 2016 | 13.59 | 13.79 | 13.51 | 13.56 | 560,995 | -0.02(-0.11%) |
Apr 14, 2016 | 13.86 | 13.89 | 13.56 | 13.58 | 562,501 | -0.30(-2.13%) |
Apr 13, 2016 | 13.54 | 13.89 | 13.48 | 13.87 | 941,501 | +0.37(+2.75%) |
Apr 12, 2016 | 13.31 | 13.60 | 13.21 | 13.50 | 626,682 | +0.24(+1.83%) |
Apr 11, 2016 | 13.52 | 13.61 | 13.24 | 13.26 | 866,134 | -0.17(-1.24%) |
Apr 08, 2016 | 13.33 | 13.64 | 13.32 | 13.43 | 919,439 | +0.15(+1.14%) |
Apr 07, 2016 | 13.40 | 13.45 | 12.99 | 13.27 | 1,145,588 | -0.14(-1.02%) |
Apr 06, 2016 | 13.40 | 13.55 | 13.20 | 13.41 | 715,419 | +0.02(+0.11%) |
Apr 05, 2016 | 13.53 | 13.55 | 13.22 | 13.40 | 954,249 | -0.17(-1.23%) |
Apr 04, 2016 | 13.99 | 13.99 | 13.46 | 13.56 | 1,412,364 | -0.47(-3.35%) |
Apr 01, 2016 | 13.69 | 14.15 | 13.60 | 14.03 | 1,001,746 | +0.18(+1.31%) |
Mar 31, 2016 | 13.51 | 13.94 | 13.51 | 13.85 | 955,448 | +0.27(+1.96%) |
Mar 30, 2016 | 13.54 | 13.66 | 13.15 | 13.59 | 1,175,077 | +0.20(+1.47%) |
Mar 29, 2016 | 13.46 | 13.51 | 12.89 | 13.39 | 1,017,609 | -0.08(-0.56%) |
Mar 28, 2016 | 13.39 | 13.51 | 13.30 | 13.46 | 863,762 | +0.26(+1.99%) |
Mar 24, 2016 | 13.05 | 13.20 | 13.20 | 13.20 | 730,987 | +0.13(+0.98%) |
Mar 23, 2016 | 13.38 | 13.32 | 13.05 | 13.07 | 500,845 | -0.31(-2.30%) |
Mar 22, 2016 | 13.28 | 13.43 | 13.04 | 13.38 | 593,400 | +0.01(+0.11%) |
Mar 21, 2016 | 13.47 | 13.50 | 13.01 | 13.37 | 506,330 | -0.11(-0.83%) |
Mar 18, 2016 | 13.61 | 13.77 | 13.37 | 13.48 | 939,998 | +0.14(+1.07%) |
Mar 17, 2016 | 13.48 | 13.70 | 12.65 | 13.34 | 1,867,536 | +0.57(+4.47%) |
Mar 16, 2016 | 11.91 | 12.89 | 11.84 | 12.77 | 1,904,317 | +0.83(+6.98%) |
Mar 15, 2016 | 12.09 | 12.09 | 11.90 | 11.93 | 428,000 | -0.20(-1.67%) |
Mar 14, 2016 | 12.12 | 12.29 | 12.05 | 12.14 | 366,541 | -0.02(-0.12%) |
Mar 11, 2016 | 11.83 | 12.23 | 11.83 | 12.15 | 629,767 | +0.38(+3.19%) |
Mar 10, 2016 | 11.92 | 11.99 | 11.60 | 11.78 | 345,155 | -0.04(-0.38%) |
Mar 09, 2016 | 11.99 | 12.03 | 11.67 | 11.82 | 507,606 | -0.12(-1.01%) |
Mar 08, 2016 | 12.05 | 12.08 | 11.84 | 11.94 | 325,477 | -0.21(-1.73%) |
Mar 07, 2016 | 11.84 | 12.15 | 11.58 | 12.15 | 730,611 | +0.30(+2.53%) |
Mar 04, 2016 | 11.79 | 11.97 | 11.68 | 11.85 | 685,068 | +0.02(+0.19%) |
Mar 03, 2016 | 11.54 | 11.95 | 11.47 | 11.83 | 534,850 | +0.29(+2.47%) |
Mar 02, 2016 | 11.49 | 11.56 | 11.30 | 11.54 | 405,755 | +0.05(+0.46%) |