Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.61 | 12.63 | 12.20 | 12.34 | 2,600,618 | -0.19(-1.50%) |
May 27, 2016 | 12.71 | 12.53 | 12.53 | 12.53 | 1,063,007 | -0.23(-1.78%) |
May 26, 2016 | 12.69 | 12.81 | 12.66 | 12.75 | 1,119,250 | +0.13(+1.02%) |
May 25, 2016 | 12.63 | 12.79 | 12.55 | 12.63 | 3,071,603 | +0.13(+1.03%) |
May 24, 2016 | 12.44 | 12.64 | 12.44 | 12.50 | 1,976,298 | +0.19(+1.52%) |
May 23, 2016 | 12.65 | 12.67 | 12.29 | 12.31 | 1,708,029 | -0.58(-4.52%) |
May 20, 2016 | 12.91 | 12.99 | 12.80 | 12.89 | 1,960,979 | +0.21(+1.63%) |
May 19, 2016 | 12.64 | 12.80 | 12.56 | 12.68 | 1,503,272 | -0.14(-1.08%) |
May 18, 2016 | 12.92 | 13.12 | 12.76 | 12.82 | 3,174,274 | -0.29(-2.18%) |
May 17, 2016 | 13.15 | 13.26 | 13.09 | 13.11 | 2,986,952 | -0.22(-1.63%) |
May 16, 2016 | 13.29 | 13.43 | 13.25 | 13.33 | 5,628,265 | +0.04(+0.30%) |
May 13, 2016 | 13.35 | 13.38 | 13.09 | 13.29 | 2,440,159 | -0.19(-1.39%) |
May 12, 2016 | 13.51 | 13.54 | 13.33 | 13.47 | 2,088,356 | -0.05(-0.36%) |
May 11, 2016 | 14.00 | 14.00 | 13.50 | 13.52 | 2,039,147 | -0.35(-2.49%) |
May 10, 2016 | 13.72 | 13.96 | 13.60 | 13.87 | 3,109,006 | +1.01(+7.83%) |
May 09, 2016 | 13.01 | 13.07 | 12.50 | 12.86 | 1,815,563 | -0.27(-2.03%) |
May 06, 2016 | 13.02 | 13.17 | 12.97 | 13.13 | 947,733 | +0.14(+1.06%) |
May 05, 2016 | 13.14 | 13.17 | 12.97 | 12.99 | 1,285,465 | +0.01(+0.08%) |
May 04, 2016 | 12.95 | 13.11 | 12.75 | 12.98 | 1,946,164 | +0.06(+0.46%) |
May 03, 2016 | 13.39 | 13.44 | 12.92 | 12.92 | 1,262,215 | -0.70(-5.15%) |
May 02, 2016 | 13.79 | 13.87 | 13.62 | 13.62 | 1,933,461 | -0.41(-2.95%) |
Apr 29, 2016 | 13.82 | 14.48 | 13.80 | 14.04 | 1,955,811 | +0.21(+1.50%) |
Apr 28, 2016 | 13.67 | 13.87 | 13.67 | 13.83 | 1,354,076 | +0.14(+1.01%) |
Apr 27, 2016 | 13.75 | 13.78 | 13.53 | 13.69 | 1,221,007 | +0.01(+0.07%) |
Apr 26, 2016 | 13.48 | 13.71 | 13.39 | 13.68 | 2,425,072 | +0.43(+3.28%) |
Apr 25, 2016 | 13.39 | 13.42 | 13.14 | 13.25 | 1,649,714 | +0.05(+0.37%) |
Apr 22, 2016 | 13.10 | 13.29 | 13.10 | 13.20 | 2,947,189 | +0.06(+0.45%) |
Apr 21, 2016 | 13.45 | 13.45 | 13.12 | 13.14 | 2,012,843 | -0.27(-1.99%) |
Apr 20, 2016 | 13.49 | 13.55 | 13.40 | 13.40 | 1,328,834 | -0.27(-1.95%) |
Apr 19, 2016 | 13.62 | 13.72 | 13.48 | 13.67 | 1,674,609 | +0.14(+1.02%) |
Apr 18, 2016 | 13.47 | 13.71 | 13.44 | 13.53 | 886,110 | -0.21(-1.51%) |
Apr 15, 2016 | 13.48 | 13.76 | 13.46 | 13.74 | 1,400,685 | +0.11(+0.80%) |
Apr 14, 2016 | 13.58 | 13.73 | 13.52 | 13.63 | 2,372,368 | +0.03(+0.22%) |
Apr 13, 2016 | 13.68 | 13.75 | 13.39 | 13.60 | 2,129,808 | -0.03(-0.22%) |
Apr 12, 2016 | 13.63 | 13.68 | 13.30 | 13.63 | 1,260,845 | +0.01(+0.07%) |
Apr 11, 2016 | 13.82 | 13.89 | 13.57 | 13.62 | 989,648 | +0.04(+0.29%) |
Apr 08, 2016 | 13.82 | 13.85 | 13.42 | 13.58 | 1,030,912 | +0.20(+1.48%) |
Apr 07, 2016 | 13.38 | 13.56 | 13.26 | 13.39 | 1,283,481 | -0.16(-1.17%) |
Apr 06, 2016 | 13.38 | 13.60 | 13.37 | 13.54 | 938,414 | +0.03(+0.22%) |
Apr 05, 2016 | 13.49 | 13.61 | 13.37 | 13.51 | 1,278,118 | -0.11(-0.80%) |
Apr 04, 2016 | 14.03 | 14.08 | 13.57 | 13.62 | 1,096,936 | -0.65(-4.56%) |
Apr 01, 2016 | 13.81 | 14.31 | 13.78 | 14.27 | 1,002,198 | +0.24(+1.69%) |
Mar 31, 2016 | 14.35 | 14.46 | 14.01 | 14.04 | 1,383,551 | -0.29(-2.00%) |
Mar 30, 2016 | 14.60 | 14.70 | 14.29 | 14.32 | 1,217,569 | -0.23(-1.56%) |
Mar 29, 2016 | 14.38 | 14.60 | 14.20 | 14.55 | 727,338 | +0.05(+0.34%) |
Mar 28, 2016 | 14.33 | 14.54 | 14.16 | 14.50 | 853,768 | +0.53(+3.82%) |
Mar 24, 2016 | 13.95 | 13.97 | 13.97 | 13.97 | 1,256,502 | -0.15(-1.05%) |
Mar 23, 2016 | 14.84 | 14.85 | 14.10 | 14.12 | 2,475,372 | -1.02(-6.72%) |
Mar 22, 2016 | 14.97 | 15.35 | 14.94 | 15.13 | 1,541,684 | +0.14(+0.92%) |
Mar 21, 2016 | 14.79 | 15.04 | 14.79 | 14.99 | 1,551,350 | +0.27(+1.81%) |
Mar 18, 2016 | 14.90 | 14.93 | 14.64 | 14.73 | 2,260,740 | +0.06(+0.40%) |
Mar 17, 2016 | 14.46 | 15.00 | 14.25 | 14.67 | 2,871,943 | +0.73(+5.24%) |
Mar 16, 2016 | 13.59 | 13.97 | 13.23 | 13.94 | 1,323,686 | +0.27(+1.95%) |
Mar 15, 2016 | 13.86 | 14.07 | 13.58 | 13.67 | 1,373,269 | -0.53(-3.75%) |
Mar 14, 2016 | 14.27 | 14.41 | 14.14 | 14.20 | 1,503,082 | -0.26(-1.78%) |
Mar 11, 2016 | 14.46 | 14.75 | 14.39 | 14.46 | 1,391,122 | -0.11(-0.74%) |
Mar 10, 2016 | 14.20 | 14.69 | 14.11 | 14.57 | 2,688,656 | +0.35(+2.49%) |
Mar 09, 2016 | 13.84 | 14.21 | 13.80 | 14.21 | 1,992,071 | +0.51(+3.74%) |
Mar 08, 2016 | 13.60 | 13.92 | 13.50 | 13.70 | 1,367,731 | -0.09(-0.64%) |
Mar 07, 2016 | 13.80 | 13.88 | 13.71 | 13.79 | 1,338,832 | +0.14(+1.01%) |
Mar 04, 2016 | 13.85 | 14.00 | 13.45 | 13.65 | 2,361,040 | -0.07(-0.50%) |
Mar 03, 2016 | 13.29 | 13.76 | 13.26 | 13.72 | 1,608,073 | +0.48(+3.65%) |
Mar 02, 2016 | 13.12 | 13.38 | 13.09 | 13.24 | 1,426,050 | -0.04(-0.30%) |