Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.77 | 13.92 | 13.66 | 13.88 | 4,246,915 | +0.13(+0.97%) |
May 27, 2016 | 13.59 | 13.75 | 13.75 | 13.75 | 2,973,420 | +0.18(+1.32%) |
May 26, 2016 | 13.53 | 13.58 | 13.40 | 13.57 | 1,566,951 | +0.05(+0.36%) |
May 25, 2016 | 13.55 | 13.55 | 13.35 | 13.52 | 1,651,838 | +0.00(+0.00%) |
May 24, 2016 | 13.33 | 13.53 | 13.32 | 13.52 | 2,405,757 | +0.29(+2.18%) |
May 23, 2016 | 13.19 | 13.23 | 13.11 | 13.23 | 1,931,664 | +0.06(+0.48%) |
May 20, 2016 | 12.99 | 13.18 | 12.90 | 13.17 | 2,663,660 | +0.24(+1.85%) |
May 19, 2016 | 12.96 | 13.06 | 12.82 | 12.93 | 1,282,434 | -0.16(-1.22%) |
May 18, 2016 | 13.18 | 13.26 | 12.92 | 13.09 | 1,625,214 | -0.15(-1.16%) |
May 17, 2016 | 13.51 | 13.51 | 13.14 | 13.24 | 1,631,735 | -0.30(-2.21%) |
May 16, 2016 | 13.53 | 13.62 | 13.45 | 13.54 | 1,192,727 | +0.08(+0.58%) |
May 13, 2016 | 13.52 | 13.52 | 13.39 | 13.46 | 1,667,158 | -0.13(-0.98%) |
May 12, 2016 | 13.51 | 13.63 | 13.33 | 13.59 | 2,090,575 | +0.10(+0.71%) |
May 11, 2016 | 13.72 | 13.72 | 13.46 | 13.50 | 1,220,932 | -0.27(-1.93%) |
May 10, 2016 | 13.86 | 13.86 | 13.71 | 13.76 | 1,164,925 | -0.05(-0.33%) |
May 09, 2016 | 13.80 | 13.87 | 13.74 | 13.81 | 1,594,048 | +0.06(+0.47%) |
May 06, 2016 | 13.54 | 13.76 | 13.49 | 13.74 | 1,812,538 | +0.20(+1.44%) |
May 05, 2016 | 13.53 | 13.66 | 13.49 | 13.55 | 2,041,658 | -0.02(-0.13%) |
May 04, 2016 | 13.22 | 13.62 | 13.20 | 13.57 | 3,331,211 | +0.27(+2.00%) |
May 03, 2016 | 13.47 | 13.47 | 13.22 | 13.30 | 2,650,569 | -0.23(-1.69%) |
May 02, 2016 | 13.23 | 13.54 | 13.23 | 13.53 | 2,225,511 | +0.32(+2.42%) |
Apr 29, 2016 | 13.43 | 13.49 | 13.08 | 13.21 | 2,500,906 | -0.28(-2.07%) |
Apr 28, 2016 | 13.34 | 13.61 | 13.34 | 13.49 | 2,439,002 | +0.05(+0.38%) |
Apr 27, 2016 | 13.48 | 13.58 | 13.28 | 13.44 | 1,239,430 | +0.04(+0.27%) |
Apr 26, 2016 | 13.38 | 13.50 | 13.27 | 13.40 | 2,050,335 | +0.08(+0.59%) |
Apr 25, 2016 | 13.17 | 13.34 | 13.17 | 13.32 | 2,105,330 | +0.12(+0.94%) |
Apr 22, 2016 | 13.15 | 13.25 | 13.10 | 13.20 | 2,103,222 | +0.07(+0.54%) |
Apr 21, 2016 | 13.32 | 13.40 | 13.08 | 13.13 | 1,836,841 | -0.18(-1.38%) |
Apr 20, 2016 | 13.53 | 13.55 | 13.27 | 13.31 | 2,495,868 | -0.23(-1.67%) |
Apr 19, 2016 | 13.46 | 13.54 | 13.36 | 13.54 | 1,892,635 | +0.12(+0.91%) |
Apr 18, 2016 | 13.49 | 13.52 | 13.33 | 13.42 | 1,768,318 | -0.05(-0.38%) |
Apr 15, 2016 | 13.33 | 13.55 | 13.33 | 13.47 | 2,719,222 | +0.15(+1.12%) |
Apr 14, 2016 | 13.40 | 13.40 | 13.24 | 13.32 | 2,005,652 | -0.07(-0.53%) |
Apr 13, 2016 | 13.47 | 13.48 | 13.31 | 13.39 | 2,337,595 | -0.02(-0.17%) |
Apr 12, 2016 | 13.31 | 13.43 | 13.28 | 13.41 | 1,962,091 | +0.09(+0.66%) |
Apr 11, 2016 | 13.33 | 13.47 | 13.27 | 13.32 | 1,999,455 | +0.01(+0.08%) |
Apr 08, 2016 | 13.27 | 13.42 | 13.25 | 13.31 | 1,247,173 | +0.12(+0.94%) |
Apr 07, 2016 | 13.29 | 13.37 | 13.13 | 13.19 | 1,599,849 | -0.19(-1.42%) |
Apr 06, 2016 | 13.35 | 13.42 | 13.17 | 13.38 | 2,322,635 | +0.01(+0.04%) |
Apr 05, 2016 | 13.37 | 13.44 | 13.34 | 13.37 | 1,340,321 | -0.07(-0.51%) |
Apr 04, 2016 | 13.52 | 13.57 | 13.38 | 13.44 | 1,648,335 | -0.07(-0.54%) |
Apr 01, 2016 | 13.40 | 13.55 | 13.37 | 13.51 | 1,795,030 | -0.00(-0.02%) |
Mar 31, 2016 | 13.45 | 13.58 | 13.37 | 13.52 | 2,212,617 | +0.01(+0.04%) |
Mar 30, 2016 | 13.55 | 13.61 | 13.48 | 13.51 | 2,028,169 | -0.03(-0.19%) |
Mar 29, 2016 | 13.06 | 13.53 | 13.01 | 13.53 | 3,131,343 | +0.51(+3.93%) |
Mar 28, 2016 | 13.01 | 13.07 | 12.92 | 13.02 | 2,308,131 | +0.05(+0.37%) |
Mar 24, 2016 | 12.97 | 12.98 | 12.98 | 12.98 | 1,491,077 | -0.03(-0.22%) |
Mar 23, 2016 | 13.09 | 13.13 | 13.00 | 13.00 | 1,431,045 | -0.10(-0.78%) |
Mar 22, 2016 | 13.07 | 13.13 | 13.03 | 13.11 | 1,732,129 | +0.02(+0.15%) |
Mar 21, 2016 | 13.08 | 13.24 | 13.05 | 13.09 | 2,503,418 | -0.07(-0.54%) |
Mar 18, 2016 | 13.30 | 13.33 | 13.12 | 13.16 | 4,839,793 | -0.15(-1.11%) |
Mar 17, 2016 | 13.18 | 13.35 | 13.10 | 13.30 | 2,417,384 | +0.07(+0.51%) |
Mar 16, 2016 | 13.05 | 13.26 | 13.05 | 13.24 | 2,156,667 | +0.11(+0.84%) |
Mar 15, 2016 | 13.03 | 13.17 | 13.03 | 13.12 | 1,188,210 | +0.01(+0.04%) |
Mar 14, 2016 | 13.07 | 13.14 | 13.03 | 13.12 | 1,103,199 | +0.02(+0.13%) |
Mar 11, 2016 | 13.01 | 13.14 | 13.00 | 13.10 | 2,351,130 | +0.23(+1.78%) |
Mar 10, 2016 | 13.03 | 13.07 | 12.81 | 12.87 | 1,943,098 | -0.08(-0.61%) |
Mar 09, 2016 | 12.90 | 13.02 | 12.88 | 12.95 | 1,533,864 | +0.05(+0.39%) |
Mar 08, 2016 | 13.11 | 13.11 | 12.89 | 12.90 | 1,746,113 | -0.20(-1.55%) |
Mar 07, 2016 | 12.95 | 13.13 | 12.95 | 13.11 | 2,673,927 | +0.09(+0.69%) |
Mar 04, 2016 | 12.94 | 13.02 | 12.90 | 13.01 | 2,627,189 | +0.07(+0.55%) |
Mar 03, 2016 | 12.88 | 12.97 | 12.81 | 12.94 | 3,008,442 | +0.12(+0.95%) |
Mar 02, 2016 | 12.62 | 12.84 | 12.59 | 12.82 | 4,175,883 | +0.19(+1.48%) |