Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.32 | 13.49 | 13.24 | 13.49 | 2,099,508 | +0.18(+1.35%) |
May 27, 2016 | 12.99 | 13.31 | 13.31 | 13.31 | 2,075,000 | +0.29(+2.23%) |
May 26, 2016 | 13.28 | 13.35 | 12.82 | 13.02 | 2,443,697 | -0.28(-2.11%) |
May 25, 2016 | 13.24 | 13.31 | 13.06 | 13.30 | 1,858,908 | +0.08(+0.61%) |
May 24, 2016 | 13.09 | 13.29 | 12.84 | 13.22 | 1,956,413 | +0.17(+1.30%) |
May 23, 2016 | 13.11 | 13.21 | 12.84 | 13.05 | 1,457,263 | -0.07(-0.53%) |
May 20, 2016 | 13.07 | 13.14 | 12.94 | 13.12 | 1,851,858 | +0.14(+1.08%) |
May 19, 2016 | 13.29 | 13.29 | 12.98 | 12.98 | 1,655,531 | -0.19(-1.44%) |
May 18, 2016 | 13.13 | 13.28 | 13.09 | 13.17 | 2,505,311 | +0.03(+0.23%) |
May 17, 2016 | 13.29 | 13.45 | 13.02 | 13.14 | 3,337,732 | -0.19(-1.43%) |
May 16, 2016 | 13.09 | 13.37 | 13.06 | 13.33 | 1,497,780 | +0.26(+1.99%) |
May 13, 2016 | 13.29 | 13.30 | 13.06 | 13.07 | 1,256,751 | -0.07(-0.53%) |
May 12, 2016 | 13.23 | 13.35 | 13.04 | 13.14 | 1,547,724 | -0.06(-0.45%) |
May 11, 2016 | 13.46 | 13.55 | 13.18 | 13.20 | 1,155,404 | -0.29(-2.15%) |
May 10, 2016 | 13.42 | 13.51 | 13.14 | 13.49 | 2,102,894 | +0.06(+0.45%) |
May 09, 2016 | 13.23 | 13.78 | 13.16 | 13.43 | 3,097,467 | +0.21(+1.59%) |
May 06, 2016 | 12.90 | 13.44 | 12.90 | 13.22 | 6,225,641 | -0.09(-0.68%) |
May 05, 2016 | 13.36 | 13.54 | 13.26 | 13.31 | 3,523,508 | -0.02(-0.15%) |
May 04, 2016 | 13.45 | 13.56 | 13.29 | 13.33 | 1,583,613 | -0.23(-1.70%) |
May 03, 2016 | 13.58 | 13.60 | 13.32 | 13.56 | 1,417,495 | +0.04(+0.30%) |
May 02, 2016 | 13.39 | 13.54 | 13.30 | 13.52 | 1,586,036 | +0.12(+0.90%) |
Apr 29, 2016 | 13.52 | 13.57 | 13.26 | 13.40 | 1,527,608 | -0.17(-1.25%) |
Apr 28, 2016 | 13.87 | 13.87 | 13.55 | 13.57 | 1,380,274 | -0.31(-2.23%) |
Apr 27, 2016 | 13.83 | 13.93 | 13.72 | 13.88 | 1,259,656 | +0.09(+0.65%) |
Apr 26, 2016 | 13.91 | 13.92 | 13.69 | 13.79 | 1,346,005 | -0.14(-1.01%) |
Apr 25, 2016 | 13.84 | 13.99 | 13.84 | 13.93 | 1,365,632 | +0.02(+0.14%) |
Apr 22, 2016 | 13.85 | 13.98 | 13.77 | 13.91 | 1,327,791 | +0.03(+0.22%) |
Apr 21, 2016 | 13.84 | 13.98 | 13.79 | 13.88 | 856,222 | +0.02(+0.14%) |
Apr 20, 2016 | 13.76 | 13.97 | 13.72 | 13.86 | 965,826 | +0.10(+0.73%) |
Apr 19, 2016 | 13.74 | 13.82 | 13.63 | 13.76 | 1,440,420 | +0.03(+0.22%) |
Apr 18, 2016 | 13.78 | 13.80 | 13.60 | 13.73 | 1,257,371 | -0.02(-0.15%) |
Apr 15, 2016 | 13.68 | 13.77 | 13.57 | 13.75 | 1,403,277 | +0.12(+0.88%) |
Apr 14, 2016 | 13.70 | 13.74 | 13.59 | 13.63 | 1,046,936 | -0.03(-0.22%) |
Apr 13, 2016 | 13.59 | 13.71 | 13.50 | 13.66 | 2,013,906 | +0.15(+1.11%) |
Apr 12, 2016 | 13.63 | 13.63 | 13.45 | 13.51 | 1,843,930 | -0.08(-0.59%) |
Apr 11, 2016 | 13.88 | 14.06 | 13.56 | 13.59 | 2,194,625 | -0.28(-2.02%) |
Apr 08, 2016 | 13.91 | 14.05 | 13.73 | 13.87 | 1,705,230 | +0.03(+0.22%) |
Apr 07, 2016 | 13.89 | 14.02 | 13.76 | 13.84 | 1,937,891 | -0.11(-0.79%) |
Apr 06, 2016 | 13.62 | 13.97 | 13.51 | 13.95 | 2,343,625 | +0.38(+2.80%) |
Apr 05, 2016 | 13.52 | 13.65 | 13.49 | 13.57 | 4,229,552 | -0.03(-0.22%) |
Apr 04, 2016 | 13.60 | 13.71 | 13.45 | 13.60 | 2,639,542 | +0.04(+0.29%) |
Apr 01, 2016 | 13.15 | 13.61 | 13.08 | 13.56 | 2,618,157 | +0.35(+2.65%) |
Mar 31, 2016 | 13.07 | 13.43 | 13.01 | 13.21 | 2,333,088 | +0.11(+0.84%) |
Mar 30, 2016 | 13.30 | 13.40 | 12.91 | 13.10 | 4,853,966 | +0.29(+2.26%) |
Mar 29, 2016 | 12.13 | 12.83 | 12.08 | 12.81 | 2,464,384 | +0.66(+5.43%) |
Mar 28, 2016 | 12.29 | 12.29 | 12.04 | 12.15 | 2,440,812 | -0.06(-0.49%) |
Mar 24, 2016 | 12.21 | 12.21 | 12.21 | 12.21 | 1,660,900 | -0.09(-0.73%) |
Mar 23, 2016 | 12.62 | 12.62 | 12.30 | 12.30 | 1,728,656 | -0.31(-2.46%) |
Mar 22, 2016 | 12.58 | 12.68 | 12.52 | 12.61 | 1,332,077 | -0.02(-0.16%) |
Mar 21, 2016 | 12.60 | 12.73 | 12.49 | 12.63 | 1,798,480 | -0.00(-0.04%) |
Mar 18, 2016 | 12.33 | 12.68 | 12.00 | 12.63 | 2,648,846 | +0.23(+1.90%) |
Mar 17, 2016 | 12.87 | 12.87 | 12.25 | 12.40 | 1,563,156 | -0.29(-2.29%) |
Mar 16, 2016 | 12.68 | 12.83 | 12.44 | 12.69 | 2,483,536 | -0.03(-0.24%) |
Mar 15, 2016 | 12.86 | 12.97 | 12.68 | 12.72 | 2,427,251 | -0.17(-1.32%) |
Mar 14, 2016 | 12.85 | 12.99 | 12.70 | 12.89 | 2,249,254 | -0.02(-0.15%) |
Mar 11, 2016 | 12.86 | 13.09 | 12.73 | 12.91 | 1,959,754 | +0.11(+0.86%) |
Mar 10, 2016 | 12.68 | 13.06 | 12.68 | 12.80 | 2,080,655 | -0.08(-0.62%) |
Mar 09, 2016 | 12.61 | 12.98 | 12.61 | 12.88 | 2,030,030 | +0.08(+0.63%) |
Mar 08, 2016 | 13.06 | 13.16 | 12.77 | 12.80 | 1,950,677 | -0.33(-2.51%) |
Mar 07, 2016 | 12.81 | 13.33 | 12.81 | 13.13 | 2,661,641 | +0.28(+2.18%) |
Mar 04, 2016 | 12.79 | 13.01 | 12.59 | 12.85 | 2,528,598 | +0.09(+0.71%) |
Mar 03, 2016 | 12.74 | 12.86 | 12.61 | 12.76 | 2,738,700 | -0.02(-0.16%) |
Mar 02, 2016 | 12.55 | 12.93 | 12.47 | 12.78 | 5,085,309 | +0.19(+1.51%) |