Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.61 | 12.66 | 12.29 | 12.32 | 17,799,206 | -0.22(-1.76%) |
May 27, 2016 | 12.37 | 12.55 | 12.55 | 12.55 | 3,057,203 | +0.22(+1.80%) |
May 26, 2016 | 12.53 | 12.57 | 11.98 | 12.32 | 4,319,030 | -0.24(-1.90%) |
May 25, 2016 | 12.57 | 12.67 | 12.51 | 12.56 | 3,479,202 | +0.11(+0.89%) |
May 24, 2016 | 12.67 | 12.67 | 12.26 | 12.45 | 3,978,227 | +0.32(+2.60%) |
May 23, 2016 | 12.15 | 12.29 | 12.02 | 12.14 | 2,323,129 | -0.04(-0.35%) |
May 20, 2016 | 12.15 | 12.32 | 12.15 | 12.18 | 1,975,348 | +0.06(+0.49%) |
May 19, 2016 | 12.10 | 12.35 | 11.98 | 12.12 | 2,168,876 | -0.03(-0.28%) |
May 18, 2016 | 12.40 | 12.50 | 12.10 | 12.15 | 2,831,112 | -0.36(-2.86%) |
May 17, 2016 | 12.54 | 12.78 | 12.44 | 12.51 | 2,770,319 | -0.12(-0.94%) |
May 16, 2016 | 12.53 | 12.78 | 12.44 | 12.63 | 3,742,337 | +0.18(+1.44%) |
May 13, 2016 | 12.38 | 12.72 | 12.33 | 12.45 | 4,985,430 | +0.04(+0.36%) |
May 12, 2016 | 12.56 | 12.80 | 12.28 | 12.41 | 2,668,791 | -0.04(-0.34%) |
May 11, 2016 | 12.76 | 12.92 | 12.44 | 12.45 | 2,394,498 | -0.45(-3.49%) |
May 10, 2016 | 12.33 | 12.94 | 12.31 | 12.90 | 4,857,848 | +0.64(+5.20%) |
May 09, 2016 | 12.62 | 12.76 | 12.18 | 12.26 | 3,228,951 | -0.40(-3.16%) |
May 06, 2016 | 12.43 | 12.68 | 12.33 | 12.66 | 3,370,730 | +0.09(+0.68%) |
May 05, 2016 | 12.86 | 13.08 | 12.38 | 12.58 | 4,190,933 | -0.28(-2.18%) |
May 04, 2016 | 12.56 | 13.31 | 12.51 | 12.86 | 5,367,893 | -0.11(-0.85%) |
May 03, 2016 | 12.88 | 13.02 | 12.44 | 12.97 | 3,379,235 | -0.09(-0.72%) |
May 02, 2016 | 12.86 | 13.28 | 12.85 | 13.06 | 2,787,801 | +0.48(+3.78%) |
Apr 29, 2016 | 12.77 | 12.91 | 12.40 | 12.59 | 4,896,189 | -0.40(-3.08%) |
Apr 28, 2016 | 12.76 | 13.26 | 12.76 | 12.99 | 2,727,577 | +0.06(+0.46%) |
Apr 27, 2016 | 12.67 | 13.01 | 12.63 | 12.93 | 3,590,401 | +0.14(+1.13%) |
Apr 26, 2016 | 12.57 | 12.80 | 12.49 | 12.78 | 2,964,182 | +0.31(+2.45%) |
Apr 25, 2016 | 13.11 | 13.16 | 12.41 | 12.48 | 5,002,431 | -0.69(-5.23%) |
Apr 22, 2016 | 13.21 | 13.63 | 13.00 | 13.17 | 3,583,396 | -0.04(-0.32%) |
Apr 21, 2016 | 13.73 | 13.74 | 13.04 | 13.21 | 7,176,935 | -1.02(-7.17%) |
Apr 20, 2016 | 13.95 | 14.30 | 13.92 | 14.23 | 2,330,709 | +0.03(+0.24%) |
Apr 19, 2016 | 14.04 | 14.32 | 13.96 | 14.19 | 2,633,171 | +0.25(+1.77%) |
Apr 18, 2016 | 14.00 | 14.15 | 13.88 | 13.95 | 1,736,987 | -0.17(-1.20%) |
Apr 15, 2016 | 14.17 | 14.25 | 13.90 | 14.12 | 1,992,830 | -0.06(-0.42%) |
Apr 14, 2016 | 14.36 | 14.56 | 14.08 | 14.18 | 2,896,005 | -0.27(-1.88%) |
Apr 13, 2016 | 13.61 | 14.53 | 13.57 | 14.45 | 5,736,150 | +0.92(+6.79%) |
Apr 12, 2016 | 13.29 | 13.68 | 13.24 | 13.53 | 2,901,970 | +0.30(+2.25%) |
Apr 11, 2016 | 13.44 | 13.72 | 13.22 | 13.23 | 2,136,244 | -0.10(-0.76%) |
Apr 08, 2016 | 13.72 | 13.90 | 13.33 | 13.34 | 2,901,566 | -0.16(-1.20%) |
Apr 07, 2016 | 13.44 | 14.02 | 13.44 | 13.50 | 5,125,155 | +0.24(+1.80%) |
Apr 06, 2016 | 13.33 | 13.43 | 13.01 | 13.26 | 2,910,915 | -0.03(-0.19%) |
Apr 05, 2016 | 13.34 | 13.54 | 13.20 | 13.28 | 3,162,818 | -0.27(-2.01%) |
Apr 04, 2016 | 13.62 | 13.78 | 13.53 | 13.56 | 2,757,546 | -0.33(-2.39%) |
Apr 01, 2016 | 13.79 | 14.02 | 13.54 | 13.89 | 3,081,825 | -0.15(-1.09%) |
Mar 31, 2016 | 14.33 | 14.45 | 14.04 | 14.04 | 3,630,830 | -0.37(-2.60%) |
Mar 30, 2016 | 14.49 | 14.62 | 14.30 | 14.42 | 2,559,053 | +0.22(+1.56%) |
Mar 29, 2016 | 14.07 | 14.60 | 13.84 | 14.19 | 4,525,764 | +0.27(+1.95%) |
Mar 28, 2016 | 14.12 | 14.19 | 13.78 | 13.92 | 2,323,068 | -0.19(-1.33%) |
Mar 24, 2016 | 13.85 | 14.11 | 14.11 | 14.11 | 2,286,355 | +0.05(+0.36%) |
Mar 23, 2016 | 14.44 | 14.44 | 14.02 | 14.06 | 2,071,873 | -0.27(-1.90%) |
Mar 22, 2016 | 14.41 | 14.59 | 14.26 | 14.33 | 2,454,846 | -0.20(-1.35%) |
Mar 21, 2016 | 14.60 | 14.83 | 14.42 | 14.53 | 2,388,977 | -0.16(-1.10%) |
Mar 18, 2016 | 14.46 | 15.31 | 14.42 | 14.69 | 6,221,494 | +0.61(+4.35%) |
Mar 17, 2016 | 13.81 | 14.20 | 13.61 | 14.08 | 3,165,207 | +0.47(+3.44%) |
Mar 16, 2016 | 13.15 | 13.66 | 13.11 | 13.61 | 2,134,524 | +0.44(+3.36%) |
Mar 15, 2016 | 13.35 | 13.57 | 12.93 | 13.17 | 2,094,692 | -0.29(-2.15%) |
Mar 14, 2016 | 13.31 | 13.62 | 13.16 | 13.45 | 2,924,470 | +0.22(+1.67%) |
Mar 11, 2016 | 13.04 | 13.38 | 12.93 | 13.23 | 2,438,302 | +0.41(+3.18%) |
Mar 10, 2016 | 13.28 | 13.29 | 12.59 | 12.83 | 2,478,285 | -0.09(-0.66%) |
Mar 09, 2016 | 12.72 | 13.10 | 12.60 | 12.91 | 2,140,593 | +0.43(+3.48%) |
Mar 08, 2016 | 13.04 | 13.16 | 12.47 | 12.48 | 3,483,603 | -0.73(-5.54%) |
Mar 07, 2016 | 13.35 | 13.50 | 13.03 | 13.21 | 4,593,052 | -0.48(-3.54%) |
Mar 04, 2016 | 14.12 | 14.14 | 13.59 | 13.69 | 2,936,841 | -0.45(-3.19%) |
Mar 03, 2016 | 13.80 | 14.20 | 13.74 | 14.14 | 3,173,053 | +0.24(+1.71%) |
Mar 02, 2016 | 14.33 | 14.34 | 13.62 | 13.91 | 5,227,516 | -0.29(-2.04%) |