Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.84 | 13.92 | 13.72 | 13.79 | 4,023,220 | -0.09(-0.66%) |
May 27, 2016 | 13.88 | 13.88 | 13.88 | 13.88 | 1,848,310 | +0.01(+0.10%) |
May 26, 2016 | 13.90 | 13.94 | 13.85 | 13.87 | 5,812,793 | +0.05(+0.36%) |
May 25, 2016 | 13.74 | 13.85 | 13.74 | 13.82 | 2,444,050 | +0.08(+0.62%) |
May 24, 2016 | 13.62 | 13.74 | 13.59 | 13.73 | 3,596,574 | +0.04(+0.26%) |
May 23, 2016 | 13.63 | 13.71 | 13.63 | 13.70 | 1,662,835 | -0.09(-0.67%) |
May 20, 2016 | 13.80 | 13.83 | 13.74 | 13.79 | 3,001,644 | +0.06(+0.41%) |
May 19, 2016 | 13.69 | 13.74 | 13.60 | 13.73 | 4,130,483 | -0.04(-0.31%) |
May 18, 2016 | 13.84 | 14.02 | 13.75 | 13.77 | 7,692,051 | -0.18(-1.27%) |
May 17, 2016 | 14.01 | 14.09 | 13.93 | 13.95 | 4,315,350 | -0.02(-0.15%) |
May 16, 2016 | 13.88 | 13.99 | 13.87 | 13.97 | 2,298,243 | +0.22(+1.60%) |
May 13, 2016 | 13.81 | 13.84 | 13.72 | 13.75 | 6,005,442 | -0.20(-1.42%) |
May 12, 2016 | 14.07 | 14.08 | 13.84 | 13.95 | 3,639,430 | -0.04(-0.25%) |
May 11, 2016 | 13.99 | 14.07 | 13.96 | 13.99 | 3,470,982 | -0.05(-0.35%) |
May 10, 2016 | 13.92 | 14.04 | 13.91 | 14.04 | 2,631,804 | +0.30(+2.22%) |
May 09, 2016 | 13.81 | 13.82 | 13.73 | 13.73 | 5,084,266 | -0.07(-0.51%) |
May 06, 2016 | 13.64 | 13.80 | 13.62 | 13.80 | 6,007,371 | -0.03(-0.20%) |
May 05, 2016 | 13.92 | 13.95 | 13.78 | 13.83 | 2,625,578 | -0.01(-0.05%) |
May 04, 2016 | 13.92 | 13.95 | 13.80 | 13.84 | 3,303,270 | -0.22(-1.56%) |
May 03, 2016 | 14.21 | 14.21 | 14.06 | 14.06 | 4,243,234 | -0.18(-1.24%) |
May 02, 2016 | 14.17 | 14.23 | 14.12 | 14.23 | 3,600,869 | +0.11(+0.75%) |
Apr 29, 2016 | 14.18 | 14.23 | 14.06 | 14.13 | 7,664,075 | +0.04(+0.30%) |
Apr 28, 2016 | 14.06 | 14.23 | 14.03 | 14.09 | 4,338,172 | +0.04(+0.30%) |
Apr 27, 2016 | 13.98 | 14.09 | 13.91 | 14.04 | 8,272,461 | -0.35(-2.41%) |
Apr 26, 2016 | 14.42 | 14.43 | 14.33 | 14.39 | 2,373,956 | +0.11(+0.74%) |
Apr 25, 2016 | 14.31 | 14.33 | 14.26 | 14.28 | 3,010,036 | -0.08(-0.54%) |
Apr 22, 2016 | 14.35 | 14.44 | 14.29 | 14.36 | 3,455,417 | -0.05(-0.34%) |
Apr 21, 2016 | 14.55 | 14.55 | 14.37 | 14.41 | 4,978,738 | -0.09(-0.64%) |
Apr 20, 2016 | 14.50 | 14.60 | 14.49 | 14.50 | 4,005,802 | +0.01(+0.10%) |
Apr 19, 2016 | 14.40 | 14.50 | 14.39 | 14.49 | 6,343,036 | +0.22(+1.54%) |
Apr 18, 2016 | 14.10 | 14.30 | 14.08 | 14.27 | 4,917,640 | +0.18(+1.26%) |
Apr 15, 2016 | 14.06 | 14.16 | 14.03 | 14.09 | 6,041,733 | +0.13(+0.97%) |
Apr 14, 2016 | 14.05 | 14.05 | 13.96 | 13.96 | 3,675,484 | +0.14(+1.03%) |
Apr 13, 2016 | 13.79 | 13.84 | 13.73 | 13.82 | 8,094,450 | +0.21(+1.56%) |
Apr 12, 2016 | 13.43 | 13.63 | 13.35 | 13.60 | 6,262,472 | +0.41(+3.12%) |
Apr 11, 2016 | 13.23 | 13.32 | 13.19 | 13.19 | 3,092,288 | +0.01(+0.06%) |
Apr 08, 2016 | 13.24 | 13.28 | 13.14 | 13.18 | 2,702,777 | +0.13(+1.03%) |
Apr 07, 2016 | 13.12 | 13.16 | 13.00 | 13.05 | 4,968,365 | -0.28(-2.07%) |
Apr 06, 2016 | 13.12 | 13.35 | 13.12 | 13.33 | 3,176,168 | +0.28(+2.17%) |
Apr 05, 2016 | 13.04 | 13.07 | 12.98 | 13.04 | 3,474,786 | -0.40(-2.95%) |
Apr 04, 2016 | 13.53 | 13.53 | 13.40 | 13.44 | 2,889,160 | -0.17(-1.25%) |
Apr 01, 2016 | 13.39 | 13.62 | 13.37 | 13.61 | 3,532,715 | -0.08(-0.62%) |
Mar 31, 2016 | 13.79 | 13.87 | 13.70 | 13.70 | 5,361,471 | -0.01(-0.05%) |
Mar 30, 2016 | 13.71 | 13.79 | 13.65 | 13.70 | 2,553,132 | +0.06(+0.47%) |
Mar 29, 2016 | 13.29 | 13.64 | 13.24 | 13.64 | 4,047,411 | -0.04(-0.26%) |
Mar 28, 2016 | 13.65 | 13.70 | 13.60 | 13.67 | 1,881,558 | +0.04(+0.31%) |
Mar 24, 2016 | 13.50 | 13.63 | 13.63 | 13.63 | 3,931,363 | -0.03(-0.21%) |
Mar 23, 2016 | 13.83 | 13.83 | 13.64 | 13.66 | 7,876,722 | -0.30(-2.13%) |
Mar 22, 2016 | 13.86 | 14.00 | 13.85 | 13.96 | 12,321,886 | -0.02(-0.15%) |
Mar 21, 2016 | 14.00 | 14.04 | 13.93 | 13.98 | 4,358,753 | -0.08(-0.55%) |
Mar 18, 2016 | 14.05 | 14.12 | 14.02 | 14.06 | 4,085,208 | -0.08(-0.55%) |
Mar 17, 2016 | 13.95 | 14.18 | 13.91 | 14.13 | 5,854,055 | +0.30(+2.20%) |
Mar 16, 2016 | 13.47 | 13.84 | 13.47 | 13.83 | 4,609,956 | +0.31(+2.31%) |
Mar 15, 2016 | 13.48 | 13.52 | 13.44 | 13.52 | 3,436,740 | -0.31(-2.26%) |
Mar 14, 2016 | 13.87 | 13.88 | 13.79 | 13.83 | 2,874,604 | -0.18(-1.32%) |
Mar 11, 2016 | 13.89 | 14.03 | 13.87 | 14.01 | 7,898,482 | +0.35(+2.59%) |
Mar 10, 2016 | 13.75 | 13.77 | 13.53 | 13.66 | 9,425,035 | -0.10(-0.72%) |
Mar 09, 2016 | 13.74 | 13.83 | 13.69 | 13.76 | 9,450,752 | +0.32(+2.37%) |
Mar 08, 2016 | 13.55 | 13.55 | 13.41 | 13.44 | 4,389,052 | -0.26(-1.86%) |
Mar 07, 2016 | 13.50 | 13.74 | 13.50 | 13.70 | 5,163,678 | +0.19(+1.42%) |
Mar 04, 2016 | 13.43 | 13.57 | 13.40 | 13.50 | 7,351,412 | +0.23(+1.76%) |
Mar 03, 2016 | 13.20 | 13.30 | 13.18 | 13.27 | 4,031,285 | +0.26(+1.96%) |
Mar 02, 2016 | 12.84 | 13.02 | 12.81 | 13.01 | 3,953,544 | +0.37(+2.91%) |