Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.29 | 14.72 | 14.29 | 14.66 | 2,337,124 | +0.38(+2.67%) |
May 27, 2016 | 14.18 | 14.28 | 14.28 | 14.28 | 1,720,309 | +0.12(+0.81%) |
May 26, 2016 | 14.05 | 14.22 | 14.01 | 14.17 | 1,811,595 | +0.16(+1.14%) |
May 25, 2016 | 13.86 | 14.04 | 13.86 | 14.01 | 1,134,944 | +0.20(+1.41%) |
May 24, 2016 | 13.43 | 13.88 | 13.41 | 13.81 | 3,045,639 | +0.30(+2.23%) |
May 23, 2016 | 13.31 | 13.60 | 13.30 | 13.51 | 4,555,930 | +0.35(+2.63%) |
May 20, 2016 | 13.01 | 13.28 | 13.01 | 13.16 | 491,015 | +0.27(+2.06%) |
May 19, 2016 | 13.05 | 13.08 | 12.82 | 12.90 | 649,506 | -0.20(-1.56%) |
May 18, 2016 | 13.04 | 13.12 | 12.99 | 13.10 | 838,377 | +0.15(+1.16%) |
May 17, 2016 | 13.18 | 13.20 | 12.90 | 12.95 | 622,119 | -0.27(-2.01%) |
May 16, 2016 | 13.09 | 13.25 | 13.03 | 13.22 | 955,212 | +0.11(+0.81%) |
May 13, 2016 | 13.13 | 13.20 | 13.02 | 13.11 | 768,155 | -0.09(-0.67%) |
May 12, 2016 | 13.28 | 13.32 | 13.16 | 13.20 | 1,284,956 | -0.02(-0.13%) |
May 11, 2016 | 13.31 | 13.35 | 13.20 | 13.22 | 587,583 | -0.15(-1.13%) |
May 10, 2016 | 13.37 | 13.46 | 13.28 | 13.37 | 898,463 | +0.05(+0.40%) |
May 09, 2016 | 13.26 | 13.44 | 13.26 | 13.32 | 847,230 | +0.09(+0.67%) |
May 06, 2016 | 13.52 | 13.52 | 13.13 | 13.23 | 897,808 | -0.31(-2.29%) |
May 05, 2016 | 13.56 | 13.58 | 13.39 | 13.54 | 1,425,914 | +0.02(+0.13%) |
May 04, 2016 | 13.92 | 13.94 | 13.49 | 13.52 | 2,771,546 | -0.55(-3.91%) |
May 03, 2016 | 13.99 | 14.11 | 13.89 | 14.07 | 1,979,677 | -0.04(-0.25%) |
May 02, 2016 | 13.87 | 14.11 | 13.87 | 14.11 | 2,028,902 | +0.16(+1.15%) |
Apr 29, 2016 | 13.97 | 14.01 | 13.83 | 13.95 | 1,337,873 | -0.04(-0.32%) |
Apr 28, 2016 | 14.02 | 14.09 | 13.82 | 13.99 | 1,787,754 | -0.13(-0.94%) |
Apr 27, 2016 | 14.16 | 14.26 | 14.04 | 14.12 | 709,780 | -0.01(-0.06%) |
Apr 26, 2016 | 14.21 | 14.22 | 14.05 | 14.13 | 2,082,848 | -0.11(-0.75%) |
Apr 25, 2016 | 14.04 | 14.25 | 13.96 | 14.24 | 3,179,592 | +0.14(+1.01%) |
Apr 22, 2016 | 13.96 | 14.18 | 13.93 | 14.10 | 2,032,009 | +0.12(+0.82%) |
Apr 21, 2016 | 13.76 | 14.05 | 13.76 | 13.98 | 3,291,026 | +0.25(+1.81%) |
Apr 20, 2016 | 13.79 | 13.90 | 13.68 | 13.73 | 1,367,460 | -0.09(-0.64%) |
Apr 19, 2016 | 13.84 | 13.93 | 13.75 | 13.82 | 1,602,550 | +0.04(+0.26%) |
Apr 18, 2016 | 13.62 | 13.80 | 13.59 | 13.79 | 1,833,413 | +0.23(+1.70%) |
Apr 15, 2016 | 13.68 | 13.68 | 13.51 | 13.55 | 1,504,551 | -0.20(-1.42%) |
Apr 14, 2016 | 13.68 | 13.85 | 13.55 | 13.75 | 1,407,493 | +0.09(+0.65%) |
Apr 13, 2016 | 13.60 | 13.76 | 13.39 | 13.66 | 1,539,729 | -0.05(-0.39%) |
Apr 12, 2016 | 13.59 | 13.75 | 13.48 | 13.71 | 1,723,886 | -0.02(-0.13%) |
Apr 11, 2016 | 13.85 | 13.91 | 13.70 | 13.73 | 1,325,659 | -0.11(-0.77%) |
Apr 08, 2016 | 13.97 | 13.97 | 13.78 | 13.84 | 5,050,349 | +0.00(+0.00%) |
Apr 07, 2016 | 13.79 | 13.98 | 13.71 | 13.84 | 3,541,381 | +0.14(+1.04%) |
Apr 06, 2016 | 13.62 | 13.70 | 13.60 | 13.70 | 3,922,018 | +0.10(+0.72%) |
Apr 05, 2016 | 13.72 | 13.79 | 13.57 | 13.60 | 1,966,659 | -0.15(-1.10%) |
Apr 04, 2016 | 13.96 | 13.99 | 13.72 | 13.75 | 2,988,676 | +0.03(+0.19%) |
Apr 01, 2016 | 13.37 | 13.80 | 13.37 | 13.72 | 1,028,261 | +0.00(+0.00%) |
Mar 31, 2016 | 13.74 | 13.87 | 13.59 | 13.72 | 1,964,299 | -0.06(-0.45%) |
Mar 30, 2016 | 13.73 | 13.89 | 13.72 | 13.79 | 977,329 | +0.28(+2.10%) |
Mar 29, 2016 | 13.40 | 13.52 | 13.34 | 13.50 | 1,894,096 | +0.12(+0.86%) |
Mar 28, 2016 | 13.38 | 13.58 | 13.35 | 13.39 | 314,303 | +0.02(+0.13%) |
Mar 24, 2016 | 13.35 | 13.37 | 13.37 | 13.37 | 900,228 | -0.07(-0.53%) |
Mar 23, 2016 | 13.63 | 13.72 | 13.42 | 13.44 | 805,971 | -0.08(-0.59%) |
Mar 22, 2016 | 13.36 | 13.60 | 13.36 | 13.52 | 1,484,784 | +0.08(+0.59%) |
Mar 21, 2016 | 13.52 | 13.65 | 13.40 | 13.44 | 1,752,641 | -0.02(-0.13%) |
Mar 18, 2016 | 13.41 | 13.53 | 13.34 | 13.46 | 1,454,527 | +0.04(+0.33%) |
Mar 17, 2016 | 13.43 | 13.55 | 13.30 | 13.41 | 394,492 | +0.03(+0.20%) |
Mar 16, 2016 | 13.31 | 13.45 | 13.25 | 13.39 | 495,774 | +0.04(+0.27%) |
Mar 15, 2016 | 13.50 | 13.53 | 13.30 | 13.35 | 664,370 | -0.26(-1.89%) |
Mar 14, 2016 | 13.50 | 13.74 | 13.48 | 13.61 | 895,516 | -0.01(-0.07%) |
Mar 11, 2016 | 13.48 | 13.66 | 13.44 | 13.62 | 669,117 | +0.22(+1.66%) |
Mar 10, 2016 | 13.58 | 13.76 | 13.29 | 13.40 | 776,832 | -0.11(-0.79%) |
Mar 09, 2016 | 13.65 | 13.66 | 13.47 | 13.50 | 586,079 | -0.18(-1.30%) |
Mar 08, 2016 | 13.79 | 13.82 | 13.54 | 13.68 | 4,059,587 | +0.05(+0.39%) |
Mar 07, 2016 | 13.55 | 13.79 | 13.49 | 13.63 | 3,135,401 | +0.12(+0.92%) |
Mar 04, 2016 | 13.99 | 13.99 | 13.44 | 13.50 | 1,647,470 | -0.24(-1.74%) |
Mar 03, 2016 | 13.75 | 13.92 | 13.59 | 13.74 | 950,075 | +0.00(+0.00%) |
Mar 02, 2016 | 13.54 | 13.83 | 13.52 | 13.74 | 921,283 | +0.04(+0.26%) |