Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.38 | 12.51 | 12.31 | 12.41 | 3,896,282 | +0.05(+0.43%) |
May 27, 2016 | 12.22 | 12.36 | 12.36 | 12.36 | 2,302,149 | +0.12(+0.98%) |
May 26, 2016 | 12.24 | 12.30 | 12.15 | 12.24 | 3,499,478 | +0.06(+0.49%) |
May 25, 2016 | 12.04 | 12.30 | 11.96 | 12.18 | 4,625,833 | +0.22(+1.88%) |
May 24, 2016 | 11.83 | 11.98 | 11.78 | 11.95 | 3,331,507 | +0.19(+1.63%) |
May 23, 2016 | 11.80 | 11.87 | 11.68 | 11.76 | 2,556,089 | -0.04(-0.33%) |
May 20, 2016 | 11.79 | 11.89 | 11.73 | 11.80 | 2,161,064 | +0.11(+0.96%) |
May 19, 2016 | 11.79 | 11.86 | 11.59 | 11.69 | 2,225,542 | -0.11(-0.95%) |
May 18, 2016 | 11.95 | 12.09 | 11.76 | 11.80 | 2,972,966 | -0.17(-1.43%) |
May 17, 2016 | 11.89 | 12.10 | 11.89 | 11.97 | 3,455,983 | +0.05(+0.39%) |
May 16, 2016 | 11.81 | 12.01 | 11.81 | 11.93 | 2,601,807 | +0.15(+1.29%) |
May 13, 2016 | 11.96 | 12.02 | 11.75 | 11.77 | 2,992,650 | -0.18(-1.54%) |
May 12, 2016 | 12.15 | 12.20 | 11.92 | 11.96 | 3,255,373 | -0.14(-1.14%) |
May 11, 2016 | 12.22 | 12.28 | 12.10 | 12.10 | 2,093,139 | -0.18(-1.45%) |
May 10, 2016 | 12.07 | 12.28 | 12.05 | 12.28 | 2,352,403 | +0.26(+2.14%) |
May 09, 2016 | 12.08 | 12.11 | 11.97 | 12.02 | 2,868,528 | -0.08(-0.65%) |
May 06, 2016 | 12.13 | 12.20 | 12.01 | 12.10 | 2,940,337 | -0.07(-0.54%) |
May 05, 2016 | 12.37 | 12.47 | 12.16 | 12.16 | 3,679,528 | -0.16(-1.34%) |
May 04, 2016 | 12.41 | 12.57 | 12.20 | 12.33 | 5,455,384 | -0.15(-1.21%) |
May 03, 2016 | 13.13 | 13.31 | 12.37 | 12.48 | 7,486,268 | -1.32(-9.56%) |
May 02, 2016 | 13.89 | 13.95 | 13.75 | 13.80 | 3,697,994 | -0.03(-0.19%) |
Apr 29, 2016 | 14.02 | 14.07 | 13.74 | 13.82 | 2,066,962 | -0.20(-1.46%) |
Apr 28, 2016 | 14.04 | 14.23 | 13.99 | 14.03 | 1,441,466 | -0.14(-0.98%) |
Apr 27, 2016 | 14.02 | 14.18 | 13.95 | 14.17 | 1,958,730 | +0.14(+1.03%) |
Apr 26, 2016 | 14.02 | 14.04 | 13.90 | 14.02 | 2,415,498 | +0.05(+0.38%) |
Apr 25, 2016 | 14.15 | 14.15 | 13.92 | 13.97 | 1,064,767 | -0.20(-1.40%) |
Apr 22, 2016 | 14.04 | 14.23 | 13.98 | 14.17 | 2,454,683 | +0.13(+0.89%) |
Apr 21, 2016 | 14.26 | 14.26 | 14.04 | 14.04 | 1,686,651 | -0.24(-1.66%) |
Apr 20, 2016 | 14.27 | 14.35 | 14.21 | 14.28 | 2,016,269 | +0.05(+0.32%) |
Apr 19, 2016 | 14.34 | 14.38 | 14.18 | 14.23 | 1,801,438 | -0.07(-0.51%) |
Apr 18, 2016 | 14.13 | 14.33 | 14.07 | 14.31 | 1,194,750 | +0.09(+0.65%) |
Apr 15, 2016 | 14.20 | 14.27 | 14.10 | 14.21 | 1,119,615 | +0.03(+0.23%) |
Apr 14, 2016 | 14.28 | 14.31 | 14.15 | 14.18 | 1,307,602 | -0.11(-0.74%) |
Apr 13, 2016 | 13.98 | 14.30 | 13.98 | 14.29 | 2,028,859 | +0.44(+3.14%) |
Apr 12, 2016 | 13.86 | 14.00 | 13.81 | 13.85 | 3,059,031 | -0.01(-0.10%) |
Apr 11, 2016 | 13.97 | 14.13 | 13.86 | 13.86 | 2,240,916 | -0.03(-0.24%) |
Apr 08, 2016 | 13.93 | 14.07 | 13.86 | 13.90 | 1,057,556 | +0.11(+0.76%) |
Apr 07, 2016 | 13.92 | 13.92 | 13.70 | 13.79 | 1,515,013 | -0.21(-1.51%) |
Apr 06, 2016 | 13.92 | 14.00 | 13.75 | 14.00 | 1,591,518 | +0.08(+0.57%) |
Apr 05, 2016 | 13.95 | 14.05 | 13.90 | 13.92 | 2,848,587 | -0.16(-1.17%) |
Apr 04, 2016 | 14.17 | 14.21 | 14.03 | 14.09 | 1,898,667 | -0.11(-0.79%) |
Apr 01, 2016 | 14.06 | 14.21 | 13.96 | 14.20 | 1,812,283 | +0.00(+0.00%) |
Mar 31, 2016 | 14.01 | 14.24 | 14.00 | 14.20 | 2,483,636 | +0.21(+1.51%) |
Mar 30, 2016 | 14.02 | 14.17 | 13.94 | 13.99 | 1,804,863 | +0.05(+0.33%) |
Mar 29, 2016 | 13.73 | 13.98 | 13.64 | 13.94 | 1,599,577 | +0.13(+0.95%) |
Mar 28, 2016 | 13.79 | 13.87 | 13.73 | 13.81 | 1,131,334 | +0.03(+0.24%) |
Mar 24, 2016 | 13.58 | 13.78 | 13.78 | 13.78 | 1,746,171 | +0.07(+0.48%) |
Mar 23, 2016 | 13.96 | 13.94 | 13.32 | 13.71 | 3,166,871 | -0.24(-1.75%) |
Mar 22, 2016 | 13.89 | 14.02 | 13.79 | 13.96 | 1,611,845 | -0.05(-0.38%) |
Mar 21, 2016 | 13.98 | 14.06 | 13.90 | 14.01 | 1,683,097 | -0.01(-0.05%) |
Mar 18, 2016 | 13.94 | 14.08 | 13.83 | 14.02 | 4,776,445 | +0.12(+0.85%) |
Mar 17, 2016 | 13.51 | 13.95 | 13.47 | 13.90 | 2,350,153 | +0.37(+2.73%) |
Mar 16, 2016 | 13.25 | 13.56 | 13.22 | 13.53 | 1,820,324 | +0.26(+1.94%) |
Mar 15, 2016 | 13.22 | 13.28 | 13.05 | 13.27 | 1,878,272 | -0.05(-0.40%) |
Mar 14, 2016 | 13.37 | 13.47 | 13.22 | 13.32 | 2,377,487 | -0.15(-1.13%) |
Mar 11, 2016 | 13.42 | 13.52 | 13.30 | 13.48 | 2,424,002 | +0.15(+1.14%) |
Mar 10, 2016 | 13.20 | 13.40 | 13.09 | 13.32 | 4,417,274 | +0.26(+1.97%) |
Mar 09, 2016 | 12.93 | 13.09 | 12.93 | 13.07 | 1,888,501 | +0.20(+1.54%) |
Mar 08, 2016 | 13.14 | 13.15 | 12.80 | 12.87 | 3,119,273 | -0.36(-2.74%) |
Mar 07, 2016 | 12.81 | 13.24 | 12.76 | 13.23 | 2,891,121 | +0.37(+2.87%) |
Mar 04, 2016 | 12.68 | 13.01 | 12.64 | 12.86 | 3,531,829 | +0.21(+1.67%) |
Mar 03, 2016 | 12.38 | 12.67 | 12.36 | 12.65 | 2,284,401 | +0.29(+2.35%) |
Mar 02, 2016 | 12.24 | 12.37 | 12.19 | 12.36 | 1,893,473 | +0.08(+0.64%) |