Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.50 | 13.65 | 13.39 | 13.60 | 4,333,418 | +0.13(+0.98%) |
May 27, 2016 | 13.32 | 13.47 | 13.47 | 13.47 | 3,033,985 | +0.18(+1.32%) |
May 26, 2016 | 13.26 | 13.31 | 13.14 | 13.29 | 1,598,868 | +0.05(+0.36%) |
May 25, 2016 | 13.28 | 13.28 | 13.09 | 13.25 | 1,685,484 | +0.00(+0.00%) |
May 24, 2016 | 13.06 | 13.26 | 13.05 | 13.25 | 2,454,759 | +0.28(+2.18%) |
May 23, 2016 | 12.93 | 12.97 | 12.85 | 12.96 | 1,971,009 | +0.06(+0.48%) |
May 20, 2016 | 12.74 | 12.92 | 12.64 | 12.90 | 2,717,915 | +0.23(+1.85%) |
May 19, 2016 | 12.70 | 12.80 | 12.56 | 12.67 | 1,308,555 | -0.16(-1.22%) |
May 18, 2016 | 12.92 | 13.00 | 12.67 | 12.82 | 1,658,317 | -0.15(-1.16%) |
May 17, 2016 | 13.24 | 13.24 | 12.88 | 12.98 | 1,664,971 | -0.29(-2.21%) |
May 16, 2016 | 13.26 | 13.35 | 13.18 | 13.27 | 1,217,021 | +0.08(+0.58%) |
May 13, 2016 | 13.25 | 13.25 | 13.13 | 13.19 | 1,701,116 | -0.13(-0.98%) |
May 12, 2016 | 13.24 | 13.36 | 13.07 | 13.32 | 2,133,157 | +0.09(+0.71%) |
May 11, 2016 | 13.44 | 13.44 | 13.19 | 13.23 | 1,245,801 | -0.26(-1.93%) |
May 10, 2016 | 13.59 | 13.59 | 13.43 | 13.49 | 1,188,653 | -0.04(-0.33%) |
May 09, 2016 | 13.52 | 13.60 | 13.46 | 13.53 | 1,626,516 | +0.06(+0.47%) |
May 06, 2016 | 13.27 | 13.48 | 13.22 | 13.47 | 1,849,456 | +0.19(+1.44%) |
May 05, 2016 | 13.26 | 13.39 | 13.22 | 13.28 | 2,083,243 | -0.02(-0.12%) |
May 04, 2016 | 12.96 | 13.35 | 12.94 | 13.30 | 3,399,063 | +0.26(+2.00%) |
May 03, 2016 | 13.20 | 13.20 | 12.96 | 13.03 | 2,704,557 | -0.22(-1.69%) |
May 02, 2016 | 12.97 | 13.27 | 12.97 | 13.26 | 2,270,842 | +0.31(+2.42%) |
Apr 29, 2016 | 13.16 | 13.22 | 12.82 | 12.95 | 2,551,846 | -0.27(-2.07%) |
Apr 28, 2016 | 13.07 | 13.34 | 13.07 | 13.22 | 2,488,681 | +0.05(+0.38%) |
Apr 27, 2016 | 13.21 | 13.31 | 13.02 | 13.17 | 1,264,675 | +0.04(+0.27%) |
Apr 26, 2016 | 13.11 | 13.23 | 13.00 | 13.13 | 2,092,098 | +0.08(+0.59%) |
Apr 25, 2016 | 12.90 | 13.07 | 12.90 | 13.06 | 2,148,213 | +0.12(+0.94%) |
Apr 22, 2016 | 12.89 | 12.99 | 12.84 | 12.93 | 2,146,061 | +0.07(+0.54%) |
Apr 21, 2016 | 13.05 | 13.13 | 12.82 | 12.87 | 1,874,254 | -0.18(-1.38%) |
Apr 20, 2016 | 13.26 | 13.28 | 13.01 | 13.05 | 2,546,706 | -0.22(-1.67%) |
Apr 19, 2016 | 13.20 | 13.27 | 13.09 | 13.27 | 1,931,185 | +0.12(+0.91%) |
Apr 18, 2016 | 13.22 | 13.25 | 13.06 | 13.15 | 1,804,336 | -0.05(-0.38%) |
Apr 15, 2016 | 13.07 | 13.28 | 13.07 | 13.20 | 2,774,609 | +0.15(+1.12%) |
Apr 14, 2016 | 13.13 | 13.13 | 12.98 | 13.05 | 2,046,505 | -0.07(-0.53%) |
Apr 13, 2016 | 13.20 | 13.21 | 13.04 | 13.12 | 2,385,208 | -0.02(-0.17%) |
Apr 12, 2016 | 13.05 | 13.16 | 13.01 | 13.14 | 2,002,056 | +0.09(+0.66%) |
Apr 11, 2016 | 13.07 | 13.20 | 13.00 | 13.06 | 2,040,181 | +0.01(+0.09%) |
Apr 08, 2016 | 13.00 | 13.15 | 12.98 | 13.05 | 1,272,577 | +0.12(+0.94%) |
Apr 07, 2016 | 13.03 | 13.11 | 12.87 | 12.92 | 1,632,436 | -0.19(-1.42%) |
Apr 06, 2016 | 13.09 | 13.15 | 12.91 | 13.11 | 2,369,943 | +0.01(+0.04%) |
Apr 05, 2016 | 13.11 | 13.17 | 13.08 | 13.10 | 1,367,621 | -0.07(-0.50%) |
Apr 04, 2016 | 13.25 | 13.30 | 13.11 | 13.17 | 1,681,909 | -0.07(-0.54%) |
Apr 01, 2016 | 13.13 | 13.28 | 13.10 | 13.24 | 1,831,592 | -0.00(-0.02%) |
Mar 31, 2016 | 13.18 | 13.31 | 13.11 | 13.25 | 2,257,685 | +0.01(+0.04%) |
Mar 30, 2016 | 13.28 | 13.34 | 13.21 | 13.24 | 2,069,480 | -0.02(-0.19%) |
Mar 29, 2016 | 12.80 | 13.26 | 12.75 | 13.26 | 3,195,124 | +0.50(+3.93%) |
Mar 28, 2016 | 12.75 | 12.80 | 12.66 | 12.76 | 2,355,144 | +0.05(+0.37%) |
Mar 24, 2016 | 12.71 | 12.72 | 12.72 | 12.72 | 1,521,448 | -0.03(-0.22%) |
Mar 23, 2016 | 12.83 | 12.86 | 12.74 | 12.74 | 1,460,193 | -0.10(-0.78%) |
Mar 22, 2016 | 12.81 | 12.87 | 12.77 | 12.84 | 1,767,410 | +0.02(+0.15%) |
Mar 21, 2016 | 12.82 | 12.97 | 12.79 | 12.82 | 2,554,409 | -0.07(-0.54%) |
Mar 18, 2016 | 13.03 | 13.06 | 12.86 | 12.89 | 4,938,372 | -0.14(-1.10%) |
Mar 17, 2016 | 12.92 | 13.08 | 12.84 | 13.04 | 2,466,623 | +0.07(+0.51%) |
Mar 16, 2016 | 12.79 | 13.00 | 12.79 | 12.97 | 2,200,595 | +0.11(+0.84%) |
Mar 15, 2016 | 12.77 | 12.91 | 12.77 | 12.86 | 1,212,412 | +0.01(+0.04%) |
Mar 14, 2016 | 12.81 | 12.88 | 12.77 | 12.86 | 1,125,669 | +0.02(+0.13%) |
Mar 11, 2016 | 12.75 | 12.87 | 12.74 | 12.84 | 2,399,019 | +0.22(+1.78%) |
Mar 10, 2016 | 12.77 | 12.81 | 12.55 | 12.62 | 1,982,676 | -0.08(-0.61%) |
Mar 09, 2016 | 12.64 | 12.76 | 12.62 | 12.69 | 1,565,106 | +0.05(+0.39%) |
Mar 08, 2016 | 12.85 | 12.85 | 12.64 | 12.64 | 1,781,679 | -0.20(-1.55%) |
Mar 07, 2016 | 12.69 | 12.87 | 12.69 | 12.84 | 2,728,392 | +0.09(+0.69%) |
Mar 04, 2016 | 12.68 | 12.76 | 12.65 | 12.75 | 2,680,702 | +0.07(+0.55%) |
Mar 03, 2016 | 12.62 | 12.71 | 12.55 | 12.69 | 3,069,719 | +0.12(+0.95%) |
Mar 02, 2016 | 12.37 | 12.58 | 12.34 | 12.57 | 4,260,940 | +0.18(+1.48%) |