Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.23 | 14.45 | 14.13 | 14.14 | 5,524,996 | -0.04(-0.27%) |
May 27, 2016 | 14.18 | 14.18 | 14.18 | 14.18 | 2,386,522 | +0.05(+0.32%) |
May 26, 2016 | 13.80 | 14.16 | 13.80 | 14.13 | 3,544,161 | +0.31(+2.24%) |
May 25, 2016 | 13.96 | 14.02 | 13.74 | 13.82 | 2,855,251 | -0.09(-0.65%) |
May 24, 2016 | 13.90 | 14.03 | 13.87 | 13.91 | 2,845,801 | +0.06(+0.44%) |
May 23, 2016 | 14.03 | 14.09 | 13.83 | 13.85 | 3,507,704 | -0.23(-1.61%) |
May 20, 2016 | 14.47 | 14.50 | 14.06 | 14.08 | 5,193,947 | -0.41(-2.86%) |
May 19, 2016 | 13.61 | 14.57 | 13.36 | 14.49 | 7,059,943 | +0.63(+4.57%) |
May 18, 2016 | 14.19 | 14.21 | 13.78 | 13.86 | 5,044,714 | -0.42(-2.96%) |
May 17, 2016 | 14.57 | 14.66 | 14.16 | 14.28 | 3,688,340 | -0.32(-2.17%) |
May 16, 2016 | 14.65 | 14.74 | 14.56 | 14.60 | 2,101,815 | -0.05(-0.36%) |
May 13, 2016 | 14.57 | 14.71 | 14.51 | 14.65 | 1,669,367 | +0.02(+0.16%) |
May 12, 2016 | 14.69 | 14.76 | 14.50 | 14.63 | 1,768,739 | +0.01(+0.05%) |
May 11, 2016 | 14.72 | 14.84 | 14.52 | 14.62 | 2,371,956 | -0.11(-0.72%) |
May 10, 2016 | 14.76 | 14.93 | 14.68 | 14.73 | 2,982,398 | -0.02(-0.15%) |
May 09, 2016 | 14.57 | 14.82 | 14.57 | 14.75 | 2,544,915 | +0.18(+1.24%) |
May 06, 2016 | 14.43 | 14.62 | 14.36 | 14.57 | 2,720,903 | +0.12(+0.84%) |
May 05, 2016 | 14.48 | 14.56 | 14.40 | 14.45 | 1,619,670 | -0.01(-0.05%) |
May 04, 2016 | 14.43 | 14.58 | 14.37 | 14.46 | 1,670,270 | +0.00(+0.00%) |
May 03, 2016 | 14.60 | 14.67 | 14.33 | 14.46 | 2,129,388 | -0.14(-0.93%) |
May 02, 2016 | 14.42 | 14.65 | 14.37 | 14.59 | 2,115,026 | +0.14(+0.99%) |
Apr 29, 2016 | 14.38 | 14.51 | 14.26 | 14.45 | 2,138,775 | +0.01(+0.05%) |
Apr 28, 2016 | 14.41 | 14.56 | 14.34 | 14.44 | 1,767,140 | -0.08(-0.52%) |
Apr 27, 2016 | 14.34 | 14.59 | 14.33 | 14.52 | 2,255,385 | +0.19(+1.32%) |
Apr 26, 2016 | 14.37 | 14.39 | 14.18 | 14.33 | 2,491,127 | +0.02(+0.11%) |
Apr 25, 2016 | 13.98 | 14.34 | 13.98 | 14.31 | 3,103,195 | +0.32(+2.32%) |
Apr 22, 2016 | 13.79 | 14.03 | 13.73 | 13.99 | 2,039,861 | +0.20(+1.48%) |
Apr 21, 2016 | 13.80 | 13.96 | 13.68 | 13.79 | 3,073,833 | -0.06(-0.44%) |
Apr 20, 2016 | 14.02 | 14.06 | 13.82 | 13.85 | 1,806,181 | -0.15(-1.08%) |
Apr 19, 2016 | 14.11 | 14.17 | 13.90 | 14.00 | 2,378,510 | -0.13(-0.91%) |
Apr 18, 2016 | 13.87 | 14.17 | 13.82 | 14.13 | 2,278,861 | +0.22(+1.57%) |
Apr 15, 2016 | 13.91 | 14.03 | 13.70 | 13.91 | 2,989,429 | -0.01(-0.05%) |
Apr 14, 2016 | 14.13 | 14.13 | 13.86 | 13.91 | 2,505,876 | -0.17(-1.23%) |
Apr 13, 2016 | 14.06 | 14.09 | 13.85 | 14.09 | 2,933,619 | +0.11(+0.76%) |
Apr 12, 2016 | 13.96 | 14.08 | 13.88 | 13.98 | 2,756,830 | +0.01(+0.05%) |
Apr 11, 2016 | 14.06 | 14.16 | 13.83 | 13.97 | 2,583,018 | -0.08(-0.54%) |
Apr 08, 2016 | 13.91 | 14.05 | 13.73 | 14.05 | 3,470,515 | +0.22(+1.58%) |
Apr 07, 2016 | 13.53 | 13.94 | 13.52 | 13.83 | 3,123,590 | +0.26(+1.95%) |
Apr 06, 2016 | 13.24 | 13.57 | 13.23 | 13.57 | 2,938,395 | +0.30(+2.27%) |
Apr 05, 2016 | 13.28 | 13.33 | 13.12 | 13.27 | 3,470,758 | -0.02(-0.11%) |
Apr 04, 2016 | 13.73 | 13.77 | 13.02 | 13.28 | 4,395,235 | -0.46(-3.35%) |
Apr 01, 2016 | 13.83 | 13.99 | 13.57 | 13.74 | 2,883,999 | -0.18(-1.30%) |
Mar 31, 2016 | 14.01 | 14.13 | 13.81 | 13.92 | 2,535,594 | -0.08(-0.54%) |
Mar 30, 2016 | 14.13 | 14.16 | 13.89 | 14.00 | 1,644,649 | -0.09(-0.64%) |
Mar 29, 2016 | 13.95 | 14.14 | 13.85 | 14.09 | 1,725,671 | +0.12(+0.86%) |
Mar 28, 2016 | 13.70 | 14.08 | 13.70 | 13.97 | 1,618,387 | +0.32(+2.32%) |
Mar 24, 2016 | 13.81 | 13.65 | 13.65 | 13.65 | 2,546,835 | -0.21(-1.52%) |
Mar 23, 2016 | 13.88 | 13.97 | 13.70 | 13.86 | 2,154,514 | -0.02(-0.11%) |
Mar 22, 2016 | 14.16 | 14.30 | 13.84 | 13.88 | 1,914,393 | -0.28(-1.97%) |
Mar 21, 2016 | 14.11 | 14.37 | 14.08 | 14.16 | 1,992,572 | +0.05(+0.32%) |
Mar 18, 2016 | 14.21 | 14.37 | 14.06 | 14.11 | 5,014,715 | -0.08(-0.53%) |
Mar 17, 2016 | 14.00 | 14.62 | 13.88 | 14.19 | 4,186,025 | +0.39(+2.84%) |
Mar 16, 2016 | 13.70 | 13.85 | 13.49 | 13.79 | 2,405,070 | +0.10(+0.72%) |
Mar 15, 2016 | 13.61 | 13.72 | 13.58 | 13.70 | 2,058,124 | +0.11(+0.83%) |
Mar 14, 2016 | 13.58 | 13.78 | 13.55 | 13.58 | 1,165,613 | +0.00(+0.00%) |
Mar 11, 2016 | 13.38 | 13.65 | 13.34 | 13.58 | 1,813,677 | +0.32(+2.39%) |
Mar 10, 2016 | 13.43 | 13.43 | 13.15 | 13.27 | 2,130,712 | -0.10(-0.73%) |
Mar 09, 2016 | 13.48 | 13.56 | 13.29 | 13.36 | 1,548,634 | -0.13(-0.95%) |
Mar 08, 2016 | 13.48 | 13.56 | 13.39 | 13.49 | 1,775,996 | -0.02(-0.11%) |
Mar 07, 2016 | 13.36 | 13.61 | 13.32 | 13.51 | 2,115,948 | +0.13(+0.96%) |
Mar 04, 2016 | 13.20 | 13.47 | 13.05 | 13.38 | 2,708,286 | +0.19(+1.43%) |
Mar 03, 2016 | 12.91 | 13.20 | 12.84 | 13.19 | 1,995,809 | +0.26(+1.98%) |
Mar 02, 2016 | 12.75 | 12.95 | 12.62 | 12.93 | 1,938,796 | +0.21(+1.63%) |