Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.10 | 14.16 | 13.95 | 14.07 | 2,133,878 | -0.00(-0.03%) |
May 27, 2016 | 14.05 | 14.08 | 14.08 | 14.08 | 786,834 | +0.04(+0.27%) |
May 26, 2016 | 13.72 | 14.10 | 13.71 | 14.04 | 1,149,905 | +0.33(+2.38%) |
May 25, 2016 | 13.74 | 13.81 | 13.59 | 13.71 | 556,350 | -0.04(-0.28%) |
May 24, 2016 | 13.49 | 13.77 | 13.46 | 13.75 | 916,119 | +0.35(+2.62%) |
May 23, 2016 | 13.39 | 13.55 | 13.32 | 13.40 | 738,052 | +0.04(+0.29%) |
May 20, 2016 | 13.31 | 13.56 | 13.26 | 13.36 | 951,369 | +0.15(+1.15%) |
May 19, 2016 | 13.06 | 13.28 | 13.00 | 13.21 | 742,666 | +0.03(+0.19%) |
May 18, 2016 | 13.29 | 13.42 | 13.09 | 13.18 | 767,323 | -0.09(-0.67%) |
May 17, 2016 | 13.70 | 13.75 | 13.18 | 13.27 | 1,439,653 | -0.48(-3.51%) |
May 16, 2016 | 13.78 | 13.86 | 13.64 | 13.75 | 1,112,674 | -0.04(-0.28%) |
May 13, 2016 | 13.86 | 13.91 | 13.69 | 13.79 | 1,388,120 | -0.05(-0.37%) |
May 12, 2016 | 13.89 | 13.93 | 13.60 | 13.84 | 1,135,728 | -0.01(-0.09%) |
May 11, 2016 | 13.98 | 14.03 | 13.85 | 13.86 | 1,295,038 | -0.11(-0.82%) |
May 10, 2016 | 13.94 | 14.03 | 13.86 | 13.97 | 650,550 | +0.08(+0.55%) |
May 09, 2016 | 13.88 | 14.03 | 13.81 | 13.89 | 903,904 | +0.00(+0.00%) |
May 06, 2016 | 14.03 | 14.15 | 13.75 | 13.89 | 1,722,072 | -0.22(-1.56%) |
May 05, 2016 | 13.76 | 14.17 | 13.72 | 14.11 | 1,646,915 | +0.35(+2.55%) |
May 04, 2016 | 13.55 | 13.92 | 13.55 | 13.76 | 945,888 | +0.12(+0.87%) |
May 03, 2016 | 13.43 | 13.78 | 13.41 | 13.64 | 964,431 | +0.10(+0.72%) |
May 02, 2016 | 13.58 | 13.68 | 13.48 | 13.55 | 1,041,285 | -0.00(-0.03%) |
Apr 29, 2016 | 13.75 | 13.82 | 13.28 | 13.55 | 1,282,901 | -0.24(-1.75%) |
Apr 28, 2016 | 13.84 | 14.18 | 13.68 | 13.79 | 1,336,216 | +0.07(+0.52%) |
Apr 27, 2016 | 13.69 | 13.73 | 13.52 | 13.72 | 1,000,869 | +0.11(+0.82%) |
Apr 26, 2016 | 13.46 | 13.65 | 13.36 | 13.61 | 1,246,786 | +0.19(+1.45%) |
Apr 25, 2016 | 13.43 | 13.45 | 13.34 | 13.41 | 1,604,272 | -0.03(-0.25%) |
Apr 22, 2016 | 13.61 | 13.65 | 13.40 | 13.45 | 1,360,696 | -0.07(-0.52%) |
Apr 21, 2016 | 13.82 | 13.87 | 13.45 | 13.52 | 1,499,694 | -0.30(-2.16%) |
Apr 20, 2016 | 14.06 | 14.10 | 13.77 | 13.82 | 1,131,885 | -0.23(-1.65%) |
Apr 19, 2016 | 14.38 | 14.45 | 13.99 | 14.05 | 966,580 | -0.31(-2.17%) |
Apr 18, 2016 | 13.92 | 14.38 | 13.89 | 14.36 | 1,298,841 | +0.44(+3.13%) |
Apr 15, 2016 | 13.94 | 14.05 | 13.92 | 13.92 | 768,697 | -0.03(-0.24%) |
Apr 14, 2016 | 14.19 | 14.19 | 13.94 | 13.96 | 817,466 | -0.21(-1.49%) |
Apr 13, 2016 | 14.19 | 14.26 | 14.05 | 14.17 | 1,308,873 | +0.02(+0.12%) |
Apr 12, 2016 | 14.21 | 14.32 | 14.08 | 14.15 | 732,219 | -0.01(-0.06%) |
Apr 11, 2016 | 13.92 | 14.28 | 13.83 | 14.16 | 1,093,546 | +0.40(+2.89%) |
Apr 08, 2016 | 13.88 | 14.04 | 13.72 | 13.76 | 859,447 | -0.00(-0.03%) |
Apr 07, 2016 | 13.79 | 13.88 | 13.57 | 13.77 | 1,661,481 | -0.09(-0.63%) |
Apr 06, 2016 | 13.99 | 14.03 | 13.76 | 13.85 | 1,522,782 | -0.14(-0.98%) |
Apr 05, 2016 | 14.02 | 14.10 | 13.92 | 13.99 | 1,075,606 | -0.12(-0.85%) |
Apr 04, 2016 | 14.31 | 14.40 | 14.11 | 14.11 | 671,374 | -0.22(-1.56%) |
Apr 01, 2016 | 14.26 | 14.41 | 14.02 | 14.33 | 1,237,786 | -0.05(-0.32%) |
Mar 31, 2016 | 14.24 | 14.54 | 14.21 | 14.38 | 1,886,076 | +0.10(+0.67%) |
Mar 30, 2016 | 14.23 | 14.37 | 14.14 | 14.28 | 1,301,312 | +0.12(+0.85%) |
Mar 29, 2016 | 13.73 | 14.16 | 13.70 | 14.16 | 1,227,071 | +0.42(+3.05%) |
Mar 28, 2016 | 13.65 | 13.85 | 13.58 | 13.75 | 916,688 | +0.14(+1.01%) |
Mar 24, 2016 | 13.29 | 13.61 | 13.61 | 13.61 | 787,416 | +0.19(+1.42%) |
Mar 23, 2016 | 13.56 | 13.64 | 13.41 | 13.42 | 878,615 | -0.18(-1.34%) |
Mar 22, 2016 | 13.41 | 13.65 | 13.30 | 13.60 | 986,878 | +0.10(+0.71%) |
Mar 21, 2016 | 13.70 | 13.75 | 13.38 | 13.51 | 993,118 | -0.28(-2.05%) |
Mar 18, 2016 | 13.63 | 13.80 | 13.50 | 13.79 | 2,171,479 | +0.25(+1.84%) |
Mar 17, 2016 | 12.92 | 13.67 | 12.92 | 13.54 | 1,734,772 | +0.63(+4.88%) |
Mar 16, 2016 | 12.39 | 12.94 | 12.34 | 12.91 | 1,139,229 | +0.44(+3.56%) |
Mar 15, 2016 | 12.58 | 12.66 | 12.26 | 12.46 | 1,006,062 | -0.27(-2.15%) |
Mar 14, 2016 | 12.77 | 12.86 | 12.60 | 12.74 | 1,118,150 | -0.09(-0.68%) |
Mar 11, 2016 | 12.35 | 12.84 | 12.28 | 12.82 | 1,567,346 | +0.63(+5.21%) |
Mar 10, 2016 | 12.28 | 12.36 | 12.01 | 12.19 | 731,067 | -0.01(-0.10%) |
Mar 09, 2016 | 12.00 | 12.24 | 11.95 | 12.20 | 842,147 | +0.26(+2.19%) |
Mar 08, 2016 | 12.23 | 12.27 | 11.92 | 11.94 | 1,053,956 | -0.33(-2.70%) |
Mar 07, 2016 | 12.17 | 12.28 | 12.05 | 12.27 | 1,742,827 | +0.07(+0.58%) |
Mar 04, 2016 | 12.68 | 12.72 | 12.17 | 12.20 | 1,677,806 | -0.51(-3.98%) |
Mar 03, 2016 | 12.45 | 12.72 | 12.41 | 12.71 | 1,146,290 | +0.28(+2.24%) |
Mar 02, 2016 | 12.12 | 12.46 | 11.99 | 12.43 | 1,166,518 | +0.30(+2.50%) |