Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.20 | 15.54 | 15.20 | 15.35 | 2,813,914 | +0.29(+1.93%) |
May 27, 2016 | 15.05 | 15.06 | 15.06 | 15.06 | 1,117,200 | +0.07(+0.47%) |
May 26, 2016 | 15.23 | 15.50 | 14.94 | 14.99 | 2,324,206 | +0.06(+0.40%) |
May 25, 2016 | 14.91 | 15.05 | 14.85 | 14.93 | 2,049,529 | +0.00(+0.00%) |
May 24, 2016 | 14.95 | 15.02 | 14.86 | 14.93 | 1,569,104 | +0.05(+0.34%) |
May 23, 2016 | 14.93 | 15.06 | 14.80 | 14.88 | 1,576,174 | -0.03(-0.20%) |
May 20, 2016 | 14.83 | 15.04 | 14.69 | 14.91 | 1,440,192 | +0.19(+1.29%) |
May 19, 2016 | 14.66 | 14.84 | 14.41 | 14.72 | 2,110,238 | -0.05(-0.34%) |
May 18, 2016 | 14.08 | 14.84 | 13.99 | 14.77 | 3,554,790 | +0.59(+4.16%) |
May 17, 2016 | 14.49 | 14.52 | 14.06 | 14.18 | 1,641,272 | -0.37(-2.54%) |
May 16, 2016 | 14.41 | 14.61 | 14.09 | 14.55 | 2,761,122 | +0.27(+1.89%) |
May 13, 2016 | 13.90 | 14.59 | 13.72 | 14.28 | 4,486,910 | -0.22(-1.52%) |
May 12, 2016 | 14.53 | 14.56 | 14.14 | 14.50 | 2,368,760 | +0.08(+0.55%) |
May 11, 2016 | 14.44 | 14.65 | 14.36 | 14.42 | 1,686,309 | -0.09(-0.62%) |
May 10, 2016 | 14.21 | 14.68 | 14.18 | 14.51 | 1,553,951 | +0.34(+2.40%) |
May 09, 2016 | 14.23 | 14.34 | 14.06 | 14.17 | 1,514,654 | -0.04(-0.28%) |
May 06, 2016 | 14.05 | 14.23 | 13.90 | 14.21 | 1,147,425 | +0.23(+1.65%) |
May 05, 2016 | 14.20 | 14.36 | 13.88 | 13.98 | 3,318,196 | -0.13(-0.92%) |
May 04, 2016 | 14.27 | 14.42 | 13.96 | 14.11 | 1,982,392 | -0.19(-1.33%) |
May 03, 2016 | 14.31 | 14.39 | 14.10 | 14.30 | 1,425,730 | -0.18(-1.24%) |
May 02, 2016 | 14.54 | 14.62 | 14.38 | 14.48 | 1,698,955 | -0.01(-0.07%) |
Apr 29, 2016 | 14.60 | 14.79 | 14.38 | 14.49 | 1,267,745 | -0.14(-0.96%) |
Apr 28, 2016 | 14.56 | 14.86 | 14.56 | 14.63 | 1,928,447 | -0.04(-0.27%) |
Apr 27, 2016 | 14.41 | 14.71 | 14.41 | 14.67 | 1,762,978 | +0.24(+1.66%) |
Apr 26, 2016 | 14.25 | 14.47 | 14.20 | 14.43 | 1,488,560 | +0.20(+1.41%) |
Apr 25, 2016 | 14.25 | 14.35 | 14.03 | 14.23 | 1,372,786 | +0.03(+0.21%) |
Apr 22, 2016 | 13.78 | 14.23 | 13.70 | 14.20 | 1,285,960 | +0.44(+3.20%) |
Apr 21, 2016 | 14.11 | 14.13 | 13.74 | 13.76 | 990,706 | -0.34(-2.41%) |
Apr 20, 2016 | 13.82 | 14.15 | 13.79 | 14.10 | 2,156,460 | +0.29(+2.10%) |
Apr 19, 2016 | 13.67 | 13.93 | 13.65 | 13.81 | 1,554,010 | +0.16(+1.17%) |
Apr 18, 2016 | 13.68 | 13.85 | 13.51 | 13.65 | 1,798,835 | -0.03(-0.22%) |
Apr 15, 2016 | 13.25 | 13.73 | 13.25 | 13.68 | 1,346,377 | +0.39(+2.93%) |
Apr 14, 2016 | 13.41 | 13.46 | 13.29 | 13.29 | 1,498,645 | -0.17(-1.26%) |
Apr 13, 2016 | 13.31 | 13.47 | 13.24 | 13.46 | 1,201,930 | +0.18(+1.36%) |
Apr 12, 2016 | 13.29 | 13.45 | 13.14 | 13.28 | 1,260,845 | -0.01(-0.08%) |
Apr 11, 2016 | 13.30 | 13.69 | 13.25 | 13.29 | 1,858,660 | +0.12(+0.91%) |
Apr 08, 2016 | 13.17 | 13.38 | 13.06 | 13.17 | 1,199,959 | +0.12(+0.92%) |
Apr 07, 2016 | 13.00 | 13.20 | 12.97 | 13.05 | 1,028,381 | -0.10(-0.76%) |
Apr 06, 2016 | 13.04 | 13.22 | 12.90 | 13.15 | 1,257,742 | +0.13(+1.00%) |
Apr 05, 2016 | 13.28 | 13.33 | 13.00 | 13.02 | 1,668,351 | -0.33(-2.47%) |
Apr 04, 2016 | 13.41 | 13.48 | 13.27 | 13.35 | 1,817,553 | -0.04(-0.30%) |
Apr 01, 2016 | 13.10 | 13.41 | 12.80 | 13.39 | 2,130,382 | +0.22(+1.67%) |
Mar 31, 2016 | 12.90 | 13.20 | 12.89 | 13.17 | 3,055,187 | +0.28(+2.17%) |
Mar 30, 2016 | 12.80 | 12.97 | 12.71 | 12.89 | 2,253,359 | +0.13(+1.02%) |
Mar 29, 2016 | 12.28 | 12.90 | 12.23 | 12.76 | 1,351,683 | +0.38(+3.07%) |
Mar 28, 2016 | 12.49 | 12.56 | 12.22 | 12.38 | 885,099 | -0.07(-0.56%) |
Mar 24, 2016 | 12.12 | 12.45 | 12.45 | 12.45 | 1,111,700 | +0.19(+1.55%) |
Mar 23, 2016 | 12.37 | 12.40 | 12.21 | 12.26 | 914,728 | -0.17(-1.37%) |
Mar 22, 2016 | 12.51 | 12.59 | 12.42 | 12.43 | 764,597 | -0.13(-1.04%) |
Mar 21, 2016 | 12.50 | 12.63 | 12.38 | 12.56 | 1,222,859 | +0.02(+0.16%) |
Mar 18, 2016 | 12.48 | 12.59 | 12.43 | 12.54 | 2,362,289 | +0.15(+1.21%) |
Mar 17, 2016 | 12.11 | 12.46 | 12.04 | 12.39 | 1,446,310 | +0.33(+2.74%) |
Mar 16, 2016 | 11.76 | 12.09 | 11.76 | 12.06 | 1,159,299 | +0.25(+2.12%) |
Mar 15, 2016 | 12.01 | 12.24 | 11.78 | 11.81 | 1,055,737 | -0.23(-1.91%) |
Mar 14, 2016 | 12.25 | 12.34 | 12.03 | 12.04 | 1,332,614 | -0.26(-2.11%) |
Mar 11, 2016 | 12.08 | 12.47 | 12.06 | 12.30 | 1,532,424 | +0.34(+2.84%) |
Mar 10, 2016 | 12.05 | 12.10 | 11.66 | 11.96 | 1,283,017 | -0.03(-0.25%) |
Mar 09, 2016 | 11.77 | 12.03 | 11.61 | 11.99 | 1,455,940 | +0.34(+2.92%) |
Mar 08, 2016 | 12.08 | 12.12 | 11.57 | 11.65 | 2,844,912 | -0.46(-3.80%) |
Mar 07, 2016 | 11.92 | 12.12 | 11.84 | 12.11 | 2,612,133 | +0.14(+1.17%) |
Mar 04, 2016 | 11.62 | 11.89 | 11.58 | 11.97 | 4,248,701 | +0.41(+3.55%) |
Mar 03, 2016 | 11.51 | 11.63 | 11.15 | 11.56 | 3,461,251 | +0.05(+0.43%) |
Mar 02, 2016 | 10.78 | 11.95 | 10.06 | 11.51 | 9,916,227 | +2.37(+25.93%) |