Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.30 | 14.40 | 13.92 | 14.02 | 7,514,166 | -0.32(-2.23%) |
May 27, 2016 | 14.03 | 14.34 | 14.34 | 14.34 | 3,319,313 | +0.29(+2.07%) |
May 26, 2016 | 14.24 | 14.24 | 14.01 | 14.05 | 5,139,399 | -0.14(-1.02%) |
May 25, 2016 | 14.21 | 14.29 | 13.99 | 14.19 | 5,415,041 | +0.08(+0.58%) |
May 24, 2016 | 13.85 | 14.20 | 13.85 | 14.11 | 5,352,334 | +0.27(+1.97%) |
May 23, 2016 | 14.02 | 14.11 | 13.77 | 13.84 | 5,102,925 | -0.22(-1.58%) |
May 20, 2016 | 13.92 | 14.10 | 13.71 | 14.06 | 8,371,937 | +0.25(+1.83%) |
May 19, 2016 | 13.59 | 14.04 | 13.55 | 13.81 | 5,715,141 | +0.14(+1.06%) |
May 18, 2016 | 13.82 | 13.97 | 13.52 | 13.66 | 4,130,103 | -0.12(-0.86%) |
May 17, 2016 | 13.66 | 14.04 | 13.51 | 13.78 | 4,677,029 | +0.09(+0.69%) |
May 16, 2016 | 13.68 | 13.84 | 13.63 | 13.69 | 3,231,674 | +0.05(+0.34%) |
May 13, 2016 | 13.87 | 14.01 | 13.56 | 13.64 | 5,974,058 | -0.33(-2.34%) |
May 12, 2016 | 14.48 | 14.63 | 13.64 | 13.97 | 9,866,979 | -0.40(-2.77%) |
May 11, 2016 | 14.32 | 14.37 | 14.04 | 14.36 | 6,751,953 | -0.06(-0.42%) |
May 10, 2016 | 14.07 | 14.56 | 14.06 | 14.42 | 5,024,710 | +0.31(+2.18%) |
May 09, 2016 | 14.21 | 14.39 | 13.94 | 14.12 | 5,325,462 | -0.15(-1.05%) |
May 06, 2016 | 14.39 | 14.57 | 14.15 | 14.27 | 4,561,684 | -0.25(-1.74%) |
May 05, 2016 | 14.92 | 15.07 | 14.42 | 14.52 | 6,046,005 | -0.51(-3.38%) |
May 04, 2016 | 14.80 | 15.34 | 14.70 | 15.03 | 10,982,861 | +0.65(+4.52%) |
May 03, 2016 | 14.58 | 14.62 | 14.24 | 14.38 | 4,941,852 | -0.35(-2.40%) |
May 02, 2016 | 14.63 | 14.80 | 14.47 | 14.73 | 6,149,144 | +0.12(+0.84%) |
Apr 29, 2016 | 14.18 | 14.96 | 14.09 | 14.61 | 10,581,349 | +0.53(+3.74%) |
Apr 28, 2016 | 13.61 | 14.44 | 13.55 | 14.08 | 21,401,874 | -0.06(-0.41%) |
Apr 27, 2016 | 14.19 | 14.35 | 14.06 | 14.14 | 6,613,889 | -0.05(-0.37%) |
Apr 26, 2016 | 13.58 | 14.21 | 13.58 | 14.19 | 7,435,727 | +0.59(+4.37%) |
Apr 25, 2016 | 13.77 | 13.80 | 13.50 | 13.60 | 5,991,776 | -0.21(-1.50%) |
Apr 22, 2016 | 14.32 | 14.34 | 13.63 | 13.80 | 11,158,317 | -0.81(-5.57%) |
Apr 21, 2016 | 14.57 | 14.88 | 14.52 | 14.62 | 5,409,355 | +0.09(+0.65%) |
Apr 20, 2016 | 14.27 | 14.56 | 14.24 | 14.52 | 5,423,048 | +0.25(+1.74%) |
Apr 19, 2016 | 14.28 | 14.45 | 14.18 | 14.28 | 3,481,449 | +0.01(+0.10%) |
Apr 18, 2016 | 14.20 | 14.37 | 14.09 | 14.26 | 3,861,924 | -0.02(-0.12%) |
Apr 15, 2016 | 14.41 | 14.41 | 14.15 | 14.28 | 4,325,469 | -0.13(-0.94%) |
Apr 14, 2016 | 14.50 | 14.67 | 14.38 | 14.41 | 3,006,213 | -0.07(-0.48%) |
Apr 13, 2016 | 14.07 | 14.54 | 14.03 | 14.48 | 3,888,186 | +0.45(+3.21%) |
Apr 12, 2016 | 14.22 | 14.22 | 13.87 | 14.03 | 3,808,766 | -0.12(-0.83%) |
Apr 11, 2016 | 14.24 | 14.43 | 14.15 | 14.15 | 5,315,864 | -0.01(-0.05%) |
Apr 08, 2016 | 14.18 | 14.32 | 14.04 | 14.16 | 5,619,233 | +0.18(+1.27%) |
Apr 07, 2016 | 14.33 | 14.45 | 13.78 | 13.98 | 7,060,746 | -0.46(-3.22%) |
Apr 06, 2016 | 14.44 | 14.47 | 14.17 | 14.44 | 3,834,093 | -0.01(-0.10%) |
Apr 05, 2016 | 14.45 | 14.63 | 14.21 | 14.46 | 8,444,525 | -0.15(-1.04%) |
Apr 04, 2016 | 14.81 | 14.96 | 14.56 | 14.61 | 4,162,274 | -0.13(-0.88%) |
Apr 01, 2016 | 14.53 | 14.77 | 14.45 | 14.74 | 4,303,777 | +0.10(+0.71%) |
Mar 31, 2016 | 14.50 | 14.68 | 14.46 | 14.64 | 4,867,724 | +0.10(+0.66%) |
Mar 30, 2016 | 14.52 | 14.66 | 14.47 | 14.54 | 2,684,515 | +0.06(+0.43%) |
Mar 29, 2016 | 14.30 | 14.53 | 14.28 | 14.48 | 3,927,841 | +0.17(+1.16%) |
Mar 28, 2016 | 13.88 | 14.47 | 13.83 | 14.31 | 3,711,612 | +0.39(+2.82%) |
Mar 24, 2016 | 13.87 | 13.92 | 13.92 | 13.92 | 4,431,150 | -0.02(-0.12%) |
Mar 23, 2016 | 14.32 | 14.32 | 13.94 | 13.94 | 4,791,781 | -0.38(-2.67%) |
Mar 22, 2016 | 14.26 | 14.47 | 13.85 | 14.32 | 6,216,514 | -0.25(-1.73%) |
Mar 21, 2016 | 15.22 | 15.22 | 14.46 | 14.57 | 6,693,163 | -0.64(-4.22%) |
Mar 18, 2016 | 14.95 | 15.56 | 14.95 | 15.21 | 10,903,749 | +0.29(+1.97%) |
Mar 17, 2016 | 14.71 | 15.11 | 14.53 | 14.92 | 5,174,498 | +0.21(+1.46%) |
Mar 16, 2016 | 14.09 | 14.82 | 14.09 | 14.71 | 7,294,872 | +0.76(+5.47%) |
Mar 15, 2016 | 14.07 | 14.22 | 13.57 | 13.94 | 6,404,430 | -0.06(-0.41%) |
Mar 14, 2016 | 13.90 | 14.14 | 13.81 | 14.00 | 6,260,037 | +0.09(+0.64%) |
Mar 11, 2016 | 13.91 | 14.02 | 13.49 | 13.91 | 4,759,003 | +0.18(+1.28%) |
Mar 10, 2016 | 14.30 | 14.30 | 13.46 | 13.74 | 4,378,972 | -0.45(-3.16%) |
Mar 09, 2016 | 14.41 | 14.43 | 13.99 | 14.18 | 2,847,112 | -0.08(-0.59%) |
Mar 08, 2016 | 14.86 | 15.16 | 14.23 | 14.27 | 4,051,173 | -0.80(-5.29%) |
Mar 07, 2016 | 14.69 | 15.24 | 14.54 | 15.07 | 7,103,505 | +0.33(+2.27%) |
Mar 04, 2016 | 14.89 | 15.05 | 14.66 | 14.73 | 4,547,534 | -0.13(-0.91%) |
Mar 03, 2016 | 14.52 | 14.88 | 14.45 | 14.87 | 3,645,297 | +0.34(+2.35%) |
Mar 02, 2016 | 14.48 | 14.70 | 14.39 | 14.52 | 3,134,471 | +0.06(+0.43%) |