Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.37 | 13.38 | 13.17 | 13.34 | 8,816,257 | -0.01(-0.10%) |
May 27, 2016 | 13.21 | 13.35 | 13.35 | 13.35 | 3,487,007 | +0.14(+1.04%) |
May 26, 2016 | 13.31 | 13.35 | 13.21 | 13.21 | 3,633,653 | -0.09(-0.67%) |
May 25, 2016 | 13.50 | 13.50 | 13.26 | 13.30 | 3,032,360 | +0.10(+0.73%) |
May 24, 2016 | 13.14 | 13.24 | 13.12 | 13.21 | 3,609,989 | +0.19(+1.42%) |
May 23, 2016 | 13.19 | 13.24 | 13.02 | 13.02 | 5,253,870 | -0.18(-1.35%) |
May 20, 2016 | 13.04 | 13.26 | 13.02 | 13.20 | 5,368,838 | +0.25(+1.91%) |
May 19, 2016 | 12.99 | 13.07 | 12.86 | 12.95 | 3,770,093 | -0.13(-1.00%) |
May 18, 2016 | 13.05 | 13.19 | 12.95 | 13.08 | 4,197,153 | +0.02(+0.16%) |
May 17, 2016 | 13.13 | 13.22 | 13.02 | 13.06 | 4,375,827 | -0.12(-0.88%) |
May 16, 2016 | 13.15 | 13.30 | 13.10 | 13.18 | 5,411,862 | +0.03(+0.21%) |
May 13, 2016 | 13.19 | 13.30 | 13.08 | 13.15 | 6,070,179 | -0.05(-0.36%) |
May 12, 2016 | 13.20 | 13.25 | 13.06 | 13.20 | 6,257,524 | +0.07(+0.52%) |
May 11, 2016 | 13.25 | 13.29 | 13.11 | 13.13 | 4,620,818 | -0.14(-1.08%) |
May 10, 2016 | 13.12 | 13.29 | 13.12 | 13.28 | 5,024,347 | +0.21(+1.63%) |
May 09, 2016 | 13.02 | 13.15 | 12.98 | 13.06 | 4,860,784 | +0.03(+0.26%) |
May 06, 2016 | 12.91 | 13.06 | 12.84 | 13.03 | 6,353,990 | +0.11(+0.85%) |
May 05, 2016 | 13.08 | 13.21 | 12.90 | 12.92 | 9,923,954 | -0.12(-0.89%) |
May 04, 2016 | 13.53 | 13.69 | 12.94 | 13.04 | 13,029,289 | -0.56(-4.13%) |
May 03, 2016 | 13.69 | 13.74 | 13.51 | 13.60 | 9,009,058 | -0.19(-1.34%) |
May 02, 2016 | 13.79 | 13.84 | 13.70 | 13.78 | 7,860,830 | +0.07(+0.50%) |
Apr 29, 2016 | 13.76 | 13.76 | 13.59 | 13.72 | 5,201,369 | -0.08(-0.60%) |
Apr 28, 2016 | 14.00 | 14.02 | 13.76 | 13.80 | 4,975,055 | -0.27(-1.95%) |
Apr 27, 2016 | 13.89 | 14.11 | 13.83 | 14.07 | 5,072,176 | +0.21(+1.53%) |
Apr 26, 2016 | 13.76 | 13.87 | 13.73 | 13.86 | 3,980,640 | +0.16(+1.20%) |
Apr 25, 2016 | 13.68 | 13.68 | 13.57 | 13.69 | 6,177,435 | -0.07(-0.50%) |
Apr 22, 2016 | 13.74 | 13.89 | 13.72 | 13.76 | 8,741,680 | +0.00(+0.00%) |
Apr 21, 2016 | 13.85 | 13.97 | 13.74 | 13.76 | 5,302,638 | -0.08(-0.54%) |
Apr 20, 2016 | 13.76 | 13.92 | 13.76 | 13.84 | 5,918,635 | +0.04(+0.30%) |
Apr 19, 2016 | 13.79 | 13.89 | 13.74 | 13.80 | 5,729,906 | +0.01(+0.05%) |
Apr 18, 2016 | 13.71 | 13.80 | 13.62 | 13.79 | 3,626,759 | +0.08(+0.60%) |
Apr 15, 2016 | 13.65 | 13.74 | 13.61 | 13.71 | 7,647,085 | +0.03(+0.20%) |
Apr 14, 2016 | 13.76 | 13.78 | 13.60 | 13.68 | 7,215,451 | -0.08(-0.55%) |
Apr 13, 2016 | 13.67 | 13.80 | 13.60 | 13.76 | 7,441,610 | +0.12(+0.85%) |
Apr 12, 2016 | 13.56 | 13.65 | 13.48 | 13.64 | 8,024,767 | +0.12(+0.86%) |
Apr 11, 2016 | 13.52 | 13.66 | 13.48 | 13.52 | 7,156,919 | +0.08(+0.61%) |
Apr 08, 2016 | 13.43 | 13.54 | 13.36 | 13.44 | 6,020,824 | +0.11(+0.82%) |
Apr 07, 2016 | 13.38 | 13.45 | 13.15 | 13.33 | 7,858,838 | -0.18(-1.32%) |
Apr 06, 2016 | 13.27 | 13.52 | 13.22 | 13.51 | 6,928,580 | +0.28(+2.13%) |
Apr 05, 2016 | 13.13 | 13.37 | 13.12 | 13.23 | 7,872,417 | -0.07(-0.52%) |
Apr 04, 2016 | 13.37 | 13.43 | 13.26 | 13.30 | 4,241,795 | -0.07(-0.51%) |
Apr 01, 2016 | 13.13 | 13.37 | 13.11 | 13.37 | 5,065,479 | +0.14(+1.04%) |
Mar 31, 2016 | 13.26 | 13.39 | 13.21 | 13.23 | 6,912,443 | -0.03(-0.21%) |
Mar 30, 2016 | 13.17 | 13.30 | 13.13 | 13.26 | 6,491,543 | +0.13(+0.99%) |
Mar 29, 2016 | 12.88 | 13.16 | 12.88 | 13.13 | 4,683,952 | +0.20(+1.54%) |
Mar 28, 2016 | 12.95 | 13.07 | 12.91 | 12.93 | 4,562,831 | +0.05(+0.37%) |
Mar 24, 2016 | 12.81 | 12.88 | 12.88 | 12.88 | 6,191,833 | -0.01(-0.11%) |
Mar 23, 2016 | 12.96 | 13.01 | 12.83 | 12.89 | 5,454,624 | -0.07(-0.53%) |
Mar 22, 2016 | 12.99 | 13.11 | 12.93 | 12.96 | 8,188,808 | -0.14(-1.05%) |
Mar 21, 2016 | 13.08 | 13.24 | 12.97 | 13.10 | 4,805,498 | -0.02(-0.16%) |
Mar 18, 2016 | 13.05 | 13.21 | 12.97 | 13.12 | 12,722,141 | +0.09(+0.68%) |
Mar 17, 2016 | 12.80 | 13.09 | 12.79 | 13.03 | 6,222,390 | +0.24(+1.88%) |
Mar 16, 2016 | 12.65 | 12.84 | 12.63 | 12.79 | 5,550,199 | +0.12(+0.92%) |
Mar 15, 2016 | 12.90 | 12.91 | 12.63 | 12.67 | 6,152,893 | -0.32(-2.43%) |
Mar 14, 2016 | 12.97 | 13.03 | 12.89 | 12.99 | 4,077,222 | -0.01(-0.05%) |
Mar 11, 2016 | 12.87 | 13.02 | 12.84 | 13.00 | 5,241,850 | +0.24(+1.87%) |
Mar 10, 2016 | 13.10 | 13.20 | 12.65 | 12.76 | 11,652,360 | -0.31(-2.39%) |
Mar 09, 2016 | 12.97 | 13.19 | 12.96 | 13.07 | 7,830,265 | +0.07(+0.58%) |
Mar 08, 2016 | 13.21 | 13.22 | 12.97 | 13.00 | 9,589,245 | -0.28(-2.10%) |
Mar 07, 2016 | 12.99 | 13.33 | 12.99 | 13.27 | 7,290,864 | +0.18(+1.40%) |
Mar 04, 2016 | 12.96 | 13.18 | 12.95 | 13.09 | 8,947,259 | +0.11(+0.84%) |
Mar 03, 2016 | 12.70 | 13.02 | 12.66 | 12.98 | 8,591,288 | +0.43(+3.41%) |
Mar 02, 2016 | 12.59 | 12.64 | 12.43 | 12.55 | 6,569,257 | -0.11(-0.86%) |