Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.36 | 13.37 | 13.16 | 13.33 | 8,822,686 | -0.01(-0.10%) |
May 27, 2016 | 13.21 | 13.34 | 13.34 | 13.34 | 3,489,550 | +0.14(+1.04%) |
May 26, 2016 | 13.30 | 13.34 | 13.20 | 13.21 | 3,636,303 | -0.09(-0.67%) |
May 25, 2016 | 13.49 | 13.49 | 13.25 | 13.29 | 3,034,572 | +0.10(+0.73%) |
May 24, 2016 | 13.13 | 13.23 | 13.11 | 13.20 | 3,612,622 | +0.18(+1.42%) |
May 23, 2016 | 13.18 | 13.23 | 13.01 | 13.01 | 5,257,701 | -0.18(-1.35%) |
May 20, 2016 | 13.03 | 13.25 | 13.01 | 13.19 | 5,372,753 | +0.25(+1.91%) |
May 19, 2016 | 12.98 | 13.06 | 12.85 | 12.94 | 3,772,842 | -0.13(-1.00%) |
May 18, 2016 | 13.04 | 13.18 | 12.94 | 13.07 | 4,200,214 | +0.02(+0.16%) |
May 17, 2016 | 13.12 | 13.21 | 13.01 | 13.05 | 4,379,018 | -0.12(-0.88%) |
May 16, 2016 | 13.14 | 13.29 | 13.09 | 13.17 | 5,415,809 | +0.03(+0.21%) |
May 13, 2016 | 13.18 | 13.29 | 13.07 | 13.14 | 6,074,606 | -0.05(-0.36%) |
May 12, 2016 | 13.19 | 13.24 | 13.05 | 13.19 | 6,262,087 | +0.07(+0.52%) |
May 11, 2016 | 13.24 | 13.28 | 13.10 | 13.12 | 4,624,187 | -0.14(-1.08%) |
May 10, 2016 | 13.11 | 13.28 | 13.11 | 13.27 | 5,028,011 | +0.21(+1.63%) |
May 09, 2016 | 13.01 | 13.14 | 12.97 | 13.05 | 4,864,329 | +0.03(+0.26%) |
May 06, 2016 | 12.90 | 13.05 | 12.84 | 13.02 | 6,358,624 | +0.11(+0.85%) |
May 05, 2016 | 13.07 | 13.20 | 12.89 | 12.91 | 9,931,190 | -0.12(-0.89%) |
May 04, 2016 | 13.52 | 13.68 | 12.93 | 13.03 | 13,038,790 | -0.56(-4.13%) |
May 03, 2016 | 13.68 | 13.73 | 13.50 | 13.59 | 9,015,627 | -0.18(-1.34%) |
May 02, 2016 | 13.78 | 13.83 | 13.69 | 13.77 | 7,866,562 | +0.07(+0.50%) |
Apr 29, 2016 | 13.75 | 13.75 | 13.58 | 13.71 | 5,205,162 | -0.08(-0.60%) |
Apr 28, 2016 | 13.99 | 14.01 | 13.75 | 13.79 | 4,978,683 | -0.27(-1.95%) |
Apr 27, 2016 | 13.88 | 14.10 | 13.82 | 14.06 | 5,075,875 | +0.21(+1.53%) |
Apr 26, 2016 | 13.75 | 13.86 | 13.72 | 13.85 | 3,983,543 | +0.16(+1.20%) |
Apr 25, 2016 | 13.67 | 13.67 | 13.56 | 13.68 | 6,181,940 | -0.07(-0.50%) |
Apr 22, 2016 | 13.73 | 13.88 | 13.71 | 13.75 | 8,748,054 | +0.00(+0.00%) |
Apr 21, 2016 | 13.84 | 13.96 | 13.73 | 13.75 | 5,306,505 | -0.08(-0.54%) |
Apr 20, 2016 | 13.75 | 13.91 | 13.75 | 13.83 | 5,922,951 | +0.04(+0.30%) |
Apr 19, 2016 | 13.78 | 13.88 | 13.73 | 13.79 | 5,734,084 | +0.01(+0.05%) |
Apr 18, 2016 | 13.70 | 13.79 | 13.61 | 13.78 | 3,629,403 | +0.08(+0.60%) |
Apr 15, 2016 | 13.64 | 13.73 | 13.60 | 13.70 | 7,652,661 | +0.03(+0.20%) |
Apr 14, 2016 | 13.75 | 13.77 | 13.59 | 13.67 | 7,220,713 | -0.08(-0.55%) |
Apr 13, 2016 | 13.66 | 13.79 | 13.59 | 13.75 | 7,447,037 | +0.12(+0.85%) |
Apr 12, 2016 | 13.55 | 13.64 | 13.47 | 13.63 | 8,030,619 | +0.12(+0.86%) |
Apr 11, 2016 | 13.51 | 13.65 | 13.47 | 13.51 | 7,162,138 | +0.08(+0.61%) |
Apr 08, 2016 | 13.42 | 13.53 | 13.35 | 13.43 | 6,025,214 | +0.11(+0.82%) |
Apr 07, 2016 | 13.37 | 13.44 | 13.14 | 13.32 | 7,864,569 | -0.18(-1.32%) |
Apr 06, 2016 | 13.26 | 13.51 | 13.21 | 13.50 | 6,933,632 | +0.28(+2.13%) |
Apr 05, 2016 | 13.12 | 13.36 | 13.11 | 13.22 | 7,878,158 | -0.07(-0.52%) |
Apr 04, 2016 | 13.36 | 13.42 | 13.25 | 13.29 | 4,244,888 | -0.07(-0.51%) |
Apr 01, 2016 | 13.12 | 13.36 | 13.10 | 13.36 | 5,069,172 | +0.14(+1.04%) |
Mar 31, 2016 | 13.25 | 13.38 | 13.21 | 13.22 | 6,917,484 | -0.03(-0.21%) |
Mar 30, 2016 | 13.16 | 13.29 | 13.12 | 13.25 | 6,496,276 | +0.13(+0.99%) |
Mar 29, 2016 | 12.87 | 13.15 | 12.87 | 13.12 | 4,687,368 | +0.20(+1.54%) |
Mar 28, 2016 | 12.94 | 13.06 | 12.90 | 12.92 | 4,566,158 | +0.05(+0.37%) |
Mar 24, 2016 | 12.80 | 12.87 | 12.87 | 12.87 | 6,196,348 | -0.01(-0.11%) |
Mar 23, 2016 | 12.95 | 13.00 | 12.82 | 12.88 | 5,458,602 | -0.07(-0.53%) |
Mar 22, 2016 | 12.98 | 13.10 | 12.92 | 12.95 | 8,194,780 | -0.14(-1.05%) |
Mar 21, 2016 | 13.07 | 13.23 | 12.96 | 13.09 | 4,809,002 | -0.02(-0.16%) |
Mar 18, 2016 | 13.04 | 13.20 | 12.97 | 13.11 | 12,731,419 | +0.09(+0.68%) |
Mar 17, 2016 | 12.79 | 13.08 | 12.78 | 13.02 | 6,226,927 | +0.24(+1.88%) |
Mar 16, 2016 | 12.64 | 12.83 | 12.62 | 12.78 | 5,554,247 | +0.12(+0.92%) |
Mar 15, 2016 | 12.89 | 12.90 | 12.62 | 12.66 | 6,157,380 | -0.32(-2.43%) |
Mar 14, 2016 | 12.96 | 13.02 | 12.88 | 12.98 | 4,080,195 | -0.01(-0.05%) |
Mar 11, 2016 | 12.86 | 13.01 | 12.83 | 12.99 | 5,245,672 | +0.24(+1.87%) |
Mar 10, 2016 | 13.09 | 13.19 | 12.64 | 12.75 | 11,660,857 | -0.31(-2.39%) |
Mar 09, 2016 | 12.96 | 13.18 | 12.95 | 13.06 | 7,835,975 | +0.07(+0.58%) |
Mar 08, 2016 | 13.20 | 13.21 | 12.97 | 12.99 | 9,596,237 | -0.28(-2.10%) |
Mar 07, 2016 | 12.98 | 13.32 | 12.98 | 13.26 | 7,296,180 | +0.18(+1.40%) |
Mar 04, 2016 | 12.95 | 13.17 | 12.95 | 13.08 | 8,953,783 | +0.11(+0.84%) |
Mar 03, 2016 | 12.69 | 13.01 | 12.65 | 12.97 | 8,597,553 | +0.43(+3.41%) |
Mar 02, 2016 | 12.59 | 12.63 | 12.42 | 12.54 | 6,574,047 | -0.11(-0.86%) |