Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.98 | 13.06 | 12.79 | 12.85 | 4,550,345 | -0.58(-4.34%) |
May 27, 2016 | 13.41 | 13.44 | 13.44 | 13.44 | 3,042,385 | -0.02(-0.14%) |
May 26, 2016 | 13.51 | 13.56 | 13.41 | 13.45 | 2,540,936 | -0.05(-0.35%) |
May 25, 2016 | 13.45 | 13.57 | 13.42 | 13.50 | 3,433,521 | +0.25(+1.92%) |
May 24, 2016 | 13.11 | 13.28 | 13.10 | 13.25 | 2,543,178 | +0.30(+2.32%) |
May 23, 2016 | 12.88 | 13.00 | 12.85 | 12.95 | 3,338,628 | +0.08(+0.58%) |
May 20, 2016 | 12.81 | 12.90 | 12.79 | 12.87 | 3,908,642 | +0.23(+1.78%) |
May 19, 2016 | 12.42 | 12.81 | 12.57 | 12.65 | 5,547,328 | +0.23(+1.82%) |
May 18, 2016 | 12.04 | 12.46 | 12.04 | 12.42 | 5,320,412 | +0.39(+3.20%) |
May 17, 2016 | 12.00 | 12.19 | 11.93 | 12.04 | 3,912,426 | -0.05(-0.39%) |
May 16, 2016 | 12.07 | 12.19 | 12.03 | 12.08 | 2,912,533 | +0.01(+0.08%) |
May 13, 2016 | 12.31 | 12.40 | 12.03 | 12.07 | 3,966,786 | -0.27(-2.21%) |
May 12, 2016 | 12.44 | 12.55 | 12.27 | 12.35 | 4,998,516 | -0.22(-1.72%) |
May 11, 2016 | 12.46 | 12.69 | 12.42 | 12.56 | 5,561,912 | -0.50(-3.81%) |
May 10, 2016 | 12.71 | 13.08 | 12.69 | 13.06 | 4,942,848 | +0.53(+4.23%) |
May 09, 2016 | 12.37 | 12.56 | 12.28 | 12.53 | 6,146,267 | +0.06(+0.50%) |
May 06, 2016 | 12.13 | 12.48 | 12.13 | 12.47 | 5,837,469 | -0.08(-0.64%) |
May 05, 2016 | 12.75 | 12.77 | 12.50 | 12.55 | 2,652,350 | -0.17(-1.33%) |
May 04, 2016 | 12.88 | 13.01 | 12.65 | 12.72 | 3,328,792 | -0.25(-1.92%) |
May 03, 2016 | 13.00 | 13.05 | 12.80 | 12.97 | 4,763,200 | -0.61(-4.52%) |
May 02, 2016 | 13.50 | 13.61 | 13.38 | 13.58 | 2,900,605 | +0.04(+0.26%) |
Apr 29, 2016 | 13.59 | 13.68 | 13.42 | 13.54 | 4,388,713 | -0.31(-2.25%) |
Apr 28, 2016 | 13.79 | 14.05 | 13.74 | 13.86 | 4,549,070 | +0.04(+0.32%) |
Apr 27, 2016 | 13.62 | 13.83 | 13.62 | 13.81 | 4,717,089 | +0.00(+0.00%) |
Apr 26, 2016 | 13.77 | 13.83 | 13.66 | 13.81 | 3,348,866 | +0.27(+1.97%) |
Apr 25, 2016 | 13.70 | 13.70 | 13.41 | 13.54 | 3,037,955 | -0.37(-2.62%) |
Apr 22, 2016 | 13.62 | 13.94 | 13.61 | 13.91 | 3,819,925 | +0.03(+0.19%) |
Apr 21, 2016 | 14.06 | 14.07 | 13.84 | 13.88 | 3,988,757 | -0.20(-1.45%) |
Apr 20, 2016 | 13.93 | 14.11 | 13.87 | 14.09 | 4,444,880 | +0.36(+2.59%) |
Apr 19, 2016 | 13.67 | 13.82 | 13.61 | 13.73 | 3,297,261 | +0.27(+1.98%) |
Apr 18, 2016 | 13.30 | 13.54 | 13.26 | 13.46 | 3,389,231 | +0.20(+1.55%) |
Apr 15, 2016 | 13.22 | 13.32 | 13.17 | 13.26 | 2,272,098 | -0.11(-0.80%) |
Apr 14, 2016 | 13.37 | 13.40 | 13.22 | 13.37 | 2,680,922 | -0.06(-0.46%) |
Apr 13, 2016 | 13.30 | 13.45 | 13.22 | 13.43 | 4,398,920 | +0.85(+6.72%) |
Apr 12, 2016 | 12.33 | 12.61 | 12.18 | 12.58 | 3,274,907 | +0.26(+2.10%) |
Apr 11, 2016 | 12.39 | 12.47 | 12.32 | 12.32 | 2,248,893 | +0.24(+1.99%) |
Apr 08, 2016 | 12.12 | 12.21 | 12.04 | 12.08 | 2,715,260 | +0.34(+2.88%) |
Apr 07, 2016 | 11.90 | 11.97 | 11.73 | 11.75 | 3,249,595 | -0.26(-2.15%) |
Apr 06, 2016 | 11.88 | 12.02 | 11.80 | 12.00 | 2,805,593 | +0.12(+0.97%) |
Apr 05, 2016 | 12.04 | 12.04 | 11.87 | 11.89 | 6,120,205 | -0.58(-4.64%) |
Apr 04, 2016 | 12.54 | 12.64 | 12.42 | 12.47 | 3,074,581 | -0.05(-0.43%) |
Apr 01, 2016 | 12.48 | 12.54 | 12.43 | 12.52 | 2,254,521 | -0.06(-0.50%) |
Mar 31, 2016 | 12.66 | 12.76 | 12.56 | 12.58 | 2,131,127 | -0.08(-0.63%) |
Mar 30, 2016 | 12.64 | 12.79 | 12.61 | 12.66 | 2,768,278 | +0.02(+0.14%) |
Mar 29, 2016 | 12.48 | 12.65 | 12.40 | 12.65 | 3,432,773 | -0.19(-1.46%) |
Mar 28, 2016 | 12.81 | 12.89 | 12.71 | 12.83 | 1,127,988 | +0.04(+0.35%) |
Mar 24, 2016 | 12.71 | 12.79 | 12.79 | 12.79 | 3,108,231 | -0.32(-2.45%) |
Mar 23, 2016 | 13.38 | 13.46 | 13.11 | 13.11 | 2,847,270 | -0.03(-0.20%) |
Mar 22, 2016 | 13.07 | 13.20 | 13.02 | 13.13 | 2,466,467 | -0.26(-1.93%) |
Mar 21, 2016 | 13.52 | 13.59 | 13.37 | 13.39 | 2,568,826 | -0.07(-0.53%) |
Mar 18, 2016 | 13.16 | 13.50 | 13.27 | 13.46 | 2,727,342 | +0.30(+2.30%) |
Mar 17, 2016 | 12.90 | 13.28 | 12.86 | 13.16 | 3,195,196 | +0.12(+0.96%) |
Mar 16, 2016 | 12.74 | 13.04 | 12.74 | 13.04 | 3,782,694 | -0.60(-4.38%) |
Mar 15, 2016 | 13.53 | 13.65 | 13.49 | 13.63 | 2,373,262 | -0.37(-2.61%) |
Mar 14, 2016 | 13.84 | 14.06 | 13.79 | 14.00 | 3,573,175 | -0.19(-1.32%) |
Mar 11, 2016 | 13.90 | 14.19 | 13.85 | 14.19 | 3,763,011 | +0.81(+6.06%) |
Mar 10, 2016 | 13.49 | 13.64 | 13.12 | 13.38 | 3,466,500 | +0.05(+0.40%) |
Mar 09, 2016 | 13.49 | 13.53 | 13.25 | 13.32 | 2,038,872 | -0.07(-0.53%) |
Mar 08, 2016 | 13.67 | 13.69 | 13.37 | 13.39 | 3,406,782 | -0.39(-2.84%) |
Mar 07, 2016 | 13.62 | 13.83 | 13.51 | 13.79 | 2,466,943 | +0.04(+0.26%) |
Mar 04, 2016 | 13.64 | 13.80 | 13.62 | 13.75 | 3,482,922 | -0.09(-0.64%) |
Mar 03, 2016 | 13.77 | 13.86 | 13.67 | 13.84 | 3,936,460 | +0.62(+4.72%) |
Mar 02, 2016 | 13.02 | 13.22 | 12.93 | 13.22 | 4,692,778 | +0.66(+5.25%) |