Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.09 | 12.44 | 11.98 | 12.23 | 6,092,505 | +0.05(+0.37%) |
May 27, 2016 | 12.48 | 12.18 | 12.18 | 12.18 | 3,443,123 | -0.38(-3.04%) |
May 26, 2016 | 12.77 | 12.82 | 12.40 | 12.56 | 3,153,698 | -0.01(-0.07%) |
May 25, 2016 | 12.24 | 12.69 | 12.00 | 12.57 | 5,761,704 | +0.25(+2.07%) |
May 24, 2016 | 12.82 | 13.15 | 12.29 | 12.32 | 5,180,185 | -0.77(-5.91%) |
May 23, 2016 | 12.80 | 13.41 | 12.74 | 13.09 | 3,438,147 | -0.07(-0.55%) |
May 20, 2016 | 13.06 | 13.16 | 12.74 | 13.16 | 3,956,957 | +0.15(+1.19%) |
May 19, 2016 | 12.22 | 13.21 | 12.21 | 13.01 | 5,537,832 | +0.36(+2.81%) |
May 18, 2016 | 13.33 | 13.61 | 12.62 | 12.65 | 5,776,538 | -0.99(-7.27%) |
May 17, 2016 | 13.70 | 13.96 | 13.45 | 13.65 | 5,828,275 | -0.13(-0.93%) |
May 16, 2016 | 13.97 | 14.15 | 13.60 | 13.77 | 4,167,386 | -0.02(-0.13%) |
May 13, 2016 | 14.08 | 14.26 | 13.72 | 13.79 | 5,053,517 | +0.13(+0.93%) |
May 12, 2016 | 14.09 | 14.16 | 13.65 | 13.66 | 4,115,734 | -0.24(-1.70%) |
May 11, 2016 | 13.56 | 13.93 | 13.41 | 13.90 | 5,718,092 | +0.69(+5.24%) |
May 10, 2016 | 12.74 | 13.40 | 12.63 | 13.21 | 3,498,781 | +0.36(+2.84%) |
May 09, 2016 | 13.48 | 13.64 | 12.79 | 12.84 | 5,773,539 | -2.06(-13.81%) |
May 06, 2016 | 14.50 | 15.00 | 14.47 | 14.90 | 6,531,110 | +0.62(+4.33%) |
May 05, 2016 | 13.65 | 14.46 | 13.61 | 14.28 | 4,703,787 | +0.73(+5.37%) |
May 04, 2016 | 13.82 | 14.18 | 13.52 | 13.55 | 4,322,595 | -0.53(-3.75%) |
May 03, 2016 | 14.49 | 14.60 | 13.97 | 14.08 | 3,578,294 | -0.51(-3.49%) |
May 02, 2016 | 15.03 | 15.14 | 14.45 | 14.59 | 3,866,490 | -0.38(-2.55%) |
Apr 29, 2016 | 14.40 | 14.97 | 14.26 | 14.97 | 7,764,672 | +0.87(+6.20%) |
Apr 28, 2016 | 13.82 | 14.20 | 13.74 | 14.10 | 5,951,388 | +0.87(+6.61%) |
Apr 27, 2016 | 13.16 | 13.45 | 12.96 | 13.23 | 4,158,927 | +0.10(+0.76%) |
Apr 26, 2016 | 13.24 | 13.32 | 12.92 | 13.13 | 5,195,153 | -0.16(-1.23%) |
Apr 25, 2016 | 13.43 | 13.55 | 13.23 | 13.29 | 2,938,858 | -0.10(-0.75%) |
Apr 22, 2016 | 13.69 | 13.99 | 13.32 | 13.39 | 3,867,000 | -0.36(-2.65%) |
Apr 21, 2016 | 13.92 | 13.99 | 13.41 | 13.75 | 5,011,970 | +0.13(+0.93%) |
Apr 20, 2016 | 13.89 | 14.36 | 13.47 | 13.63 | 4,958,319 | -0.29(-2.09%) |
Apr 19, 2016 | 14.05 | 14.11 | 13.56 | 13.92 | 6,255,752 | +0.39(+2.89%) |
Apr 18, 2016 | 13.63 | 13.75 | 13.34 | 13.53 | 2,611,555 | -0.09(-0.67%) |
Apr 15, 2016 | 13.34 | 13.88 | 13.23 | 13.62 | 4,051,383 | +0.32(+2.40%) |
Apr 14, 2016 | 13.75 | 13.96 | 13.12 | 13.30 | 4,379,510 | -0.56(-4.07%) |
Apr 13, 2016 | 13.88 | 14.35 | 13.81 | 13.86 | 4,579,825 | -0.51(-3.55%) |
Apr 12, 2016 | 14.29 | 14.53 | 13.97 | 14.37 | 4,070,156 | +0.20(+1.41%) |
Apr 11, 2016 | 13.99 | 14.19 | 13.79 | 14.17 | 6,286,343 | +0.92(+6.94%) |
Apr 08, 2016 | 12.80 | 13.36 | 12.78 | 13.25 | 4,990,936 | +0.32(+2.46%) |
Apr 07, 2016 | 12.84 | 13.25 | 12.84 | 12.94 | 6,142,764 | +0.29(+2.30%) |
Apr 06, 2016 | 12.59 | 12.72 | 12.40 | 12.64 | 4,874,100 | +0.13(+1.02%) |
Apr 05, 2016 | 12.33 | 12.62 | 12.08 | 12.52 | 5,545,868 | +0.45(+3.69%) |
Apr 04, 2016 | 12.37 | 12.38 | 12.03 | 12.07 | 2,843,457 | -0.44(-3.49%) |
Apr 01, 2016 | 12.16 | 12.52 | 12.05 | 12.51 | 4,099,184 | +0.05(+0.37%) |
Mar 31, 2016 | 12.69 | 12.73 | 12.40 | 12.46 | 3,628,521 | -0.05(-0.44%) |
Mar 30, 2016 | 12.52 | 12.74 | 12.25 | 12.52 | 5,187,950 | -0.18(-1.43%) |
Mar 29, 2016 | 11.96 | 12.70 | 11.81 | 12.70 | 6,831,407 | +0.82(+6.90%) |
Mar 28, 2016 | 11.91 | 11.99 | 11.68 | 11.88 | 2,874,577 | +0.00(+0.00%) |
Mar 24, 2016 | 11.56 | 11.88 | 11.88 | 11.88 | 4,464,646 | +0.18(+1.56%) |
Mar 23, 2016 | 11.94 | 12.25 | 11.62 | 11.70 | 6,327,032 | -0.69(-5.58%) |
Mar 22, 2016 | 12.80 | 12.81 | 12.23 | 12.39 | 5,625,823 | +0.15(+1.27%) |
Mar 21, 2016 | 12.25 | 12.45 | 12.07 | 12.23 | 5,266,776 | -0.13(-1.03%) |
Mar 18, 2016 | 12.19 | 12.61 | 12.06 | 12.36 | 14,627,388 | +0.29(+2.41%) |
Mar 17, 2016 | 12.74 | 12.83 | 11.98 | 12.07 | 7,104,683 | -0.58(-4.60%) |
Mar 16, 2016 | 11.74 | 12.72 | 11.61 | 12.65 | 7,192,256 | +0.75(+6.27%) |
Mar 15, 2016 | 11.52 | 11.94 | 11.28 | 11.91 | 6,475,820 | +0.38(+3.32%) |
Mar 14, 2016 | 12.43 | 12.49 | 11.42 | 11.52 | 7,841,089 | -0.74(-6.01%) |
Mar 11, 2016 | 12.54 | 12.62 | 12.17 | 12.26 | 8,393,230 | -0.16(-1.32%) |
Mar 10, 2016 | 12.17 | 12.64 | 12.06 | 12.43 | 7,840,882 | +0.46(+3.80%) |
Mar 09, 2016 | 11.75 | 12.23 | 11.40 | 11.97 | 8,302,512 | +0.22(+1.86%) |
Mar 08, 2016 | 12.25 | 12.39 | 11.47 | 11.75 | 8,505,362 | -0.45(-3.66%) |
Mar 07, 2016 | 12.15 | 12.53 | 11.83 | 12.20 | 8,937,817 | +0.44(+3.71%) |
Mar 04, 2016 | 12.47 | 13.03 | 11.67 | 11.76 | 13,020,895 | -0.33(-2.71%) |
Mar 03, 2016 | 11.52 | 12.36 | 11.52 | 12.09 | 7,950,952 | +0.47(+4.08%) |
Mar 02, 2016 | 11.31 | 11.73 | 11.12 | 11.62 | 5,805,201 | +0.52(+4.68%) |