Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.37 | 14.52 | 14.33 | 14.48 | 4,363,330 | +0.13(+0.90%) |
May 27, 2016 | 14.31 | 14.35 | 14.35 | 14.35 | 2,802,322 | +0.06(+0.40%) |
May 26, 2016 | 14.17 | 14.53 | 14.12 | 14.29 | 5,197,047 | +0.16(+1.14%) |
May 25, 2016 | 13.88 | 14.17 | 13.85 | 14.13 | 6,330,115 | +0.34(+2.46%) |
May 24, 2016 | 13.49 | 13.81 | 13.33 | 13.79 | 3,257,231 | +0.37(+2.77%) |
May 23, 2016 | 13.47 | 13.58 | 13.37 | 13.42 | 3,195,210 | -0.09(-0.66%) |
May 20, 2016 | 13.46 | 13.64 | 13.38 | 13.51 | 2,305,582 | +0.06(+0.42%) |
May 19, 2016 | 13.56 | 13.75 | 13.33 | 13.45 | 3,135,564 | -0.19(-1.42%) |
May 18, 2016 | 13.60 | 13.92 | 13.54 | 13.65 | 4,487,638 | +0.01(+0.06%) |
May 17, 2016 | 13.56 | 13.87 | 13.52 | 13.64 | 3,900,364 | +0.08(+0.60%) |
May 16, 2016 | 13.56 | 13.73 | 13.53 | 13.56 | 5,363,317 | +0.05(+0.36%) |
May 13, 2016 | 13.53 | 13.79 | 13.51 | 13.51 | 3,007,864 | -0.09(-0.65%) |
May 12, 2016 | 13.83 | 13.89 | 13.52 | 13.60 | 4,463,342 | -0.14(-1.00%) |
May 11, 2016 | 13.82 | 13.92 | 13.60 | 13.74 | 4,559,279 | -0.23(-1.68%) |
May 10, 2016 | 13.77 | 13.98 | 13.69 | 13.97 | 3,665,527 | +0.25(+1.82%) |
May 09, 2016 | 13.79 | 13.93 | 13.66 | 13.72 | 5,211,745 | -0.13(-0.93%) |
May 06, 2016 | 13.59 | 13.88 | 13.59 | 13.85 | 3,468,474 | +0.15(+1.12%) |
May 05, 2016 | 13.77 | 13.90 | 13.58 | 13.70 | 4,659,257 | +0.05(+0.36%) |
May 04, 2016 | 13.72 | 13.89 | 13.34 | 13.65 | 8,181,177 | -0.14(-1.00%) |
May 03, 2016 | 14.09 | 14.10 | 13.75 | 13.79 | 13,439,166 | -0.59(-4.10%) |
May 02, 2016 | 14.44 | 14.55 | 14.25 | 14.37 | 3,161,723 | +0.00(+0.00%) |
Apr 29, 2016 | 14.38 | 14.46 | 14.25 | 14.37 | 4,389,694 | +0.02(+0.11%) |
Apr 28, 2016 | 14.34 | 14.58 | 14.25 | 14.36 | 7,024,616 | -0.06(-0.39%) |
Apr 27, 2016 | 14.79 | 14.83 | 14.33 | 14.42 | 6,932,599 | -0.49(-3.30%) |
Apr 26, 2016 | 14.79 | 15.13 | 14.55 | 14.91 | 5,262,334 | -0.01(-0.05%) |
Apr 25, 2016 | 14.80 | 14.99 | 14.66 | 14.92 | 3,752,135 | -0.02(-0.16%) |
Apr 22, 2016 | 14.74 | 14.99 | 14.63 | 14.94 | 4,033,060 | +0.18(+1.20%) |
Apr 21, 2016 | 14.87 | 15.06 | 14.72 | 14.76 | 2,983,091 | -0.05(-0.33%) |
Apr 20, 2016 | 14.54 | 14.86 | 14.50 | 14.81 | 3,704,521 | +0.29(+2.00%) |
Apr 19, 2016 | 14.25 | 14.52 | 14.21 | 14.52 | 4,004,934 | +0.28(+1.98%) |
Apr 18, 2016 | 14.02 | 14.28 | 13.96 | 14.24 | 2,193,785 | +0.10(+0.74%) |
Apr 15, 2016 | 14.14 | 14.33 | 14.07 | 14.13 | 2,923,985 | +0.01(+0.06%) |
Apr 14, 2016 | 14.25 | 14.37 | 14.06 | 14.12 | 2,548,384 | -0.19(-1.35%) |
Apr 13, 2016 | 13.94 | 14.44 | 13.89 | 14.32 | 3,385,386 | +0.43(+3.08%) |
Apr 12, 2016 | 13.87 | 13.94 | 13.70 | 13.89 | 4,798,115 | +0.01(+0.06%) |
Apr 11, 2016 | 13.81 | 14.21 | 13.76 | 13.88 | 4,425,591 | +0.19(+1.42%) |
Apr 08, 2016 | 13.88 | 13.95 | 13.66 | 13.69 | 5,056,457 | -0.29(-2.08%) |
Apr 07, 2016 | 14.01 | 14.22 | 13.91 | 13.98 | 6,360,340 | -0.10(-0.69%) |
Apr 06, 2016 | 14.11 | 14.29 | 13.93 | 14.08 | 5,014,325 | -0.05(-0.34%) |
Apr 05, 2016 | 14.58 | 14.62 | 14.12 | 14.12 | 5,044,944 | -0.56(-3.79%) |
Apr 04, 2016 | 15.03 | 15.04 | 14.51 | 14.68 | 3,003,650 | -0.38(-2.52%) |
Apr 01, 2016 | 14.99 | 15.14 | 14.78 | 15.06 | 2,204,353 | -0.05(-0.32%) |
Mar 31, 2016 | 14.72 | 15.13 | 14.67 | 15.11 | 6,587,809 | +0.40(+2.69%) |
Mar 30, 2016 | 14.69 | 14.80 | 14.58 | 14.71 | 2,585,636 | +0.12(+0.83%) |
Mar 29, 2016 | 14.61 | 14.68 | 14.41 | 14.59 | 4,405,864 | -0.10(-0.71%) |
Mar 28, 2016 | 14.81 | 14.83 | 14.65 | 14.70 | 2,291,338 | -0.10(-0.71%) |
Mar 24, 2016 | 14.52 | 14.80 | 14.80 | 14.80 | 1,766,412 | +0.15(+0.99%) |
Mar 23, 2016 | 14.80 | 14.98 | 14.47 | 14.66 | 3,657,648 | -0.17(-1.14%) |
Mar 22, 2016 | 14.88 | 15.21 | 14.77 | 14.83 | 3,861,357 | -0.12(-0.81%) |
Mar 21, 2016 | 14.88 | 15.09 | 14.80 | 14.95 | 2,280,872 | +0.03(+0.22%) |
Mar 18, 2016 | 14.86 | 15.10 | 14.72 | 14.92 | 5,222,764 | +0.15(+0.98%) |
Mar 17, 2016 | 14.37 | 14.99 | 14.33 | 14.77 | 4,561,698 | +0.41(+2.87%) |
Mar 16, 2016 | 14.18 | 14.43 | 13.88 | 14.36 | 5,384,684 | +0.06(+0.40%) |
Mar 15, 2016 | 14.49 | 14.50 | 14.13 | 14.30 | 5,306,611 | -0.32(-2.21%) |
Mar 14, 2016 | 14.83 | 14.91 | 14.45 | 14.62 | 3,095,346 | -0.11(-0.77%) |
Mar 11, 2016 | 14.71 | 15.32 | 14.69 | 14.74 | 5,923,281 | +0.21(+1.44%) |
Mar 10, 2016 | 14.60 | 14.73 | 14.18 | 14.53 | 4,258,225 | +0.00(+0.00%) |
Mar 09, 2016 | 14.61 | 14.73 | 14.18 | 14.53 | 6,433,843 | +0.01(+0.06%) |
Mar 08, 2016 | 15.14 | 15.14 | 14.51 | 14.52 | 5,539,549 | -0.72(-4.71%) |
Mar 07, 2016 | 14.99 | 15.25 | 14.88 | 15.24 | 4,775,481 | +0.18(+1.18%) |
Mar 04, 2016 | 15.06 | 15.21 | 14.88 | 15.06 | 4,379,731 | +0.08(+0.54%) |
Mar 03, 2016 | 14.62 | 15.00 | 14.51 | 14.98 | 5,337,441 | +0.36(+2.48%) |
Mar 02, 2016 | 14.45 | 14.62 | 14.36 | 14.62 | 4,701,078 | +0.19(+1.34%) |