Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.60 | 12.62 | 12.20 | 12.34 | 2,601,006 | -0.19(-1.50%) |
May 27, 2016 | 12.71 | 12.52 | 12.52 | 12.52 | 1,063,165 | -0.23(-1.78%) |
May 26, 2016 | 12.69 | 12.81 | 12.66 | 12.75 | 1,119,417 | +0.13(+1.02%) |
May 25, 2016 | 12.62 | 12.79 | 12.54 | 12.62 | 3,072,061 | +0.13(+1.03%) |
May 24, 2016 | 12.44 | 12.64 | 12.44 | 12.49 | 1,976,592 | +0.19(+1.52%) |
May 23, 2016 | 12.65 | 12.67 | 12.29 | 12.31 | 1,708,284 | -0.58(-4.52%) |
May 20, 2016 | 12.91 | 12.99 | 12.80 | 12.89 | 1,961,272 | +0.21(+1.63%) |
May 19, 2016 | 12.64 | 12.80 | 12.55 | 12.68 | 1,503,496 | -0.14(-1.08%) |
May 18, 2016 | 12.92 | 13.12 | 12.76 | 12.82 | 3,174,747 | -0.29(-2.18%) |
May 17, 2016 | 13.15 | 13.25 | 13.09 | 13.11 | 2,987,397 | -0.22(-1.63%) |
May 16, 2016 | 13.28 | 13.43 | 13.24 | 13.32 | 5,629,104 | +0.04(+0.30%) |
May 13, 2016 | 13.34 | 13.37 | 13.09 | 13.28 | 2,440,523 | -0.19(-1.39%) |
May 12, 2016 | 13.51 | 13.54 | 13.32 | 13.47 | 2,088,667 | -0.05(-0.36%) |
May 11, 2016 | 14.00 | 14.00 | 13.50 | 13.52 | 2,039,451 | -0.35(-2.49%) |
May 10, 2016 | 13.72 | 13.96 | 13.60 | 13.87 | 3,109,469 | +1.01(+7.83%) |
May 09, 2016 | 13.01 | 13.07 | 12.49 | 12.86 | 1,815,834 | -0.27(-2.03%) |
May 06, 2016 | 13.02 | 13.17 | 12.97 | 13.13 | 947,875 | +0.14(+1.06%) |
May 05, 2016 | 13.14 | 13.17 | 12.97 | 12.99 | 1,285,656 | +0.01(+0.08%) |
May 04, 2016 | 12.95 | 13.11 | 12.75 | 12.98 | 1,946,454 | +0.06(+0.46%) |
May 03, 2016 | 13.39 | 13.44 | 12.92 | 12.92 | 1,262,403 | -0.70(-5.14%) |
May 02, 2016 | 13.79 | 13.87 | 13.62 | 13.62 | 1,933,750 | -0.41(-2.95%) |
Apr 29, 2016 | 13.82 | 14.47 | 13.80 | 14.03 | 1,956,102 | +0.21(+1.50%) |
Apr 28, 2016 | 13.67 | 13.87 | 13.67 | 13.83 | 1,354,278 | +0.14(+1.01%) |
Apr 27, 2016 | 13.75 | 13.78 | 13.53 | 13.69 | 1,221,189 | +0.01(+0.07%) |
Apr 26, 2016 | 13.48 | 13.71 | 13.39 | 13.68 | 2,425,433 | +0.43(+3.28%) |
Apr 25, 2016 | 13.38 | 13.42 | 13.14 | 13.24 | 1,649,959 | +0.05(+0.37%) |
Apr 22, 2016 | 13.10 | 13.29 | 13.10 | 13.20 | 2,947,629 | +0.06(+0.45%) |
Apr 21, 2016 | 13.45 | 13.45 | 13.12 | 13.14 | 2,013,143 | -0.27(-1.99%) |
Apr 20, 2016 | 13.49 | 13.55 | 13.40 | 13.40 | 1,329,032 | -0.27(-1.95%) |
Apr 19, 2016 | 13.62 | 13.72 | 13.48 | 13.67 | 1,674,858 | +0.14(+1.02%) |
Apr 18, 2016 | 13.47 | 13.71 | 13.44 | 13.53 | 886,242 | -0.21(-1.51%) |
Apr 15, 2016 | 13.48 | 13.76 | 13.46 | 13.74 | 1,400,894 | +0.11(+0.80%) |
Apr 14, 2016 | 13.58 | 13.73 | 13.52 | 13.63 | 2,372,722 | +0.03(+0.22%) |
Apr 13, 2016 | 13.68 | 13.75 | 13.39 | 13.60 | 2,130,126 | -0.03(-0.22%) |
Apr 12, 2016 | 13.63 | 13.68 | 13.29 | 13.63 | 1,261,033 | +0.01(+0.07%) |
Apr 11, 2016 | 13.82 | 13.89 | 13.57 | 13.62 | 989,795 | +0.04(+0.29%) |
Apr 08, 2016 | 13.82 | 13.85 | 13.42 | 13.58 | 1,031,066 | +0.20(+1.47%) |
Apr 07, 2016 | 13.37 | 13.56 | 13.25 | 13.38 | 1,283,672 | -0.16(-1.17%) |
Apr 06, 2016 | 13.37 | 13.60 | 13.37 | 13.54 | 938,554 | +0.03(+0.22%) |
Apr 05, 2016 | 13.49 | 13.61 | 13.36 | 13.51 | 1,278,308 | -0.11(-0.80%) |
Apr 04, 2016 | 14.02 | 14.07 | 13.57 | 13.62 | 1,097,100 | -0.65(-4.56%) |
Apr 01, 2016 | 13.81 | 14.31 | 13.78 | 14.27 | 1,002,347 | +0.24(+1.69%) |
Mar 31, 2016 | 14.35 | 14.46 | 14.00 | 14.03 | 1,383,758 | -0.29(-2.00%) |
Mar 30, 2016 | 14.60 | 14.70 | 14.29 | 14.32 | 1,217,751 | -0.23(-1.56%) |
Mar 29, 2016 | 14.38 | 14.60 | 14.20 | 14.55 | 727,446 | +0.05(+0.34%) |
Mar 28, 2016 | 14.33 | 14.54 | 14.16 | 14.50 | 853,895 | +0.53(+3.82%) |
Mar 24, 2016 | 13.95 | 13.97 | 13.97 | 13.97 | 1,256,689 | -0.15(-1.05%) |
Mar 23, 2016 | 14.83 | 14.84 | 14.09 | 14.11 | 2,475,741 | -1.02(-6.72%) |
Mar 22, 2016 | 14.97 | 15.35 | 14.94 | 15.13 | 1,541,914 | +0.14(+0.92%) |
Mar 21, 2016 | 14.78 | 15.04 | 14.78 | 14.99 | 1,551,581 | +0.27(+1.81%) |
Mar 18, 2016 | 14.89 | 14.93 | 14.64 | 14.73 | 2,261,077 | +0.06(+0.40%) |
Mar 17, 2016 | 14.46 | 15.00 | 14.25 | 14.67 | 2,872,371 | +0.73(+5.24%) |
Mar 16, 2016 | 13.59 | 13.97 | 13.23 | 13.94 | 1,323,884 | +0.27(+1.95%) |
Mar 15, 2016 | 13.86 | 14.06 | 13.58 | 13.67 | 1,373,473 | -0.53(-3.75%) |
Mar 14, 2016 | 14.27 | 14.41 | 14.13 | 14.20 | 1,503,306 | -0.26(-1.77%) |
Mar 11, 2016 | 14.46 | 14.75 | 14.39 | 14.46 | 1,391,329 | -0.10(-0.72%) |
Mar 10, 2016 | 14.20 | 14.68 | 14.10 | 14.56 | 2,689,644 | +0.35(+2.49%) |
Mar 09, 2016 | 13.83 | 14.21 | 13.80 | 14.21 | 1,992,803 | +0.51(+3.74%) |
Mar 08, 2016 | 13.60 | 13.91 | 13.50 | 13.70 | 1,368,234 | -0.09(-0.64%) |
Mar 07, 2016 | 13.80 | 13.87 | 13.71 | 13.79 | 1,339,324 | +0.14(+1.01%) |
Mar 04, 2016 | 13.84 | 13.99 | 13.44 | 13.65 | 2,361,908 | -0.07(-0.50%) |
Mar 03, 2016 | 13.28 | 13.76 | 13.25 | 13.72 | 1,608,664 | +0.48(+3.65%) |
Mar 02, 2016 | 13.12 | 13.37 | 13.09 | 13.23 | 1,426,574 | -0.04(-0.30%) |