Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.97 | 12.00 | 11.69 | 11.78 | 1,889,957 | -0.06(-0.51%) |
May 27, 2016 | 12.40 | 11.84 | 11.84 | 11.84 | 5,285,500 | -0.62(-4.98%) |
May 26, 2016 | 11.95 | 12.61 | 11.05 | 12.46 | 11,924,566 | -2.26(-15.35%) |
May 25, 2016 | 14.84 | 14.95 | 14.40 | 14.72 | 2,492,826 | +0.16(+1.10%) |
May 24, 2016 | 14.95 | 15.20 | 14.54 | 14.56 | 2,009,578 | -0.17(-1.15%) |
May 23, 2016 | 14.63 | 15.08 | 14.46 | 14.73 | 1,590,899 | +0.21(+1.45%) |
May 20, 2016 | 14.40 | 14.96 | 14.19 | 14.52 | 1,186,281 | +0.31(+2.18%) |
May 19, 2016 | 14.10 | 14.37 | 13.90 | 14.21 | 696,741 | +0.20(+1.43%) |
May 18, 2016 | 13.99 | 14.15 | 13.90 | 14.01 | 396,871 | +0.00(+0.00%) |
May 17, 2016 | 14.22 | 14.40 | 13.99 | 14.01 | 476,728 | -0.35(-2.44%) |
May 16, 2016 | 14.17 | 14.44 | 14.07 | 14.36 | 605,394 | +0.19(+1.34%) |
May 13, 2016 | 13.98 | 14.47 | 13.82 | 14.17 | 1,183,524 | +0.19(+1.36%) |
May 12, 2016 | 14.27 | 14.30 | 13.76 | 13.98 | 671,553 | -0.23(-1.62%) |
May 11, 2016 | 14.26 | 14.40 | 14.11 | 14.21 | 817,775 | -0.07(-0.49%) |
May 10, 2016 | 14.22 | 14.50 | 14.10 | 14.28 | 1,050,368 | +0.13(+0.92%) |
May 09, 2016 | 14.18 | 14.41 | 13.99 | 14.15 | 780,629 | +0.04(+0.28%) |
May 06, 2016 | 14.08 | 14.39 | 13.95 | 14.11 | 825,615 | -0.02(-0.14%) |
May 05, 2016 | 14.20 | 14.33 | 14.04 | 14.13 | 646,879 | -0.06(-0.42%) |
May 04, 2016 | 14.17 | 14.35 | 14.02 | 14.19 | 1,160,663 | -0.02(-0.14%) |
May 03, 2016 | 14.44 | 14.44 | 14.13 | 14.21 | 581,043 | -0.26(-1.80%) |
May 02, 2016 | 14.51 | 14.76 | 14.19 | 14.47 | 722,948 | -0.08(-0.55%) |
Apr 29, 2016 | 14.35 | 14.67 | 14.30 | 14.55 | 668,078 | +0.19(+1.32%) |
Apr 28, 2016 | 14.27 | 14.73 | 14.21 | 14.36 | 595,841 | +0.16(+1.13%) |
Apr 27, 2016 | 14.81 | 14.89 | 14.17 | 14.20 | 557,070 | -0.51(-3.47%) |
Apr 26, 2016 | 14.83 | 14.91 | 14.63 | 14.71 | 824,836 | +0.13(+0.89%) |
Apr 25, 2016 | 14.15 | 14.68 | 14.09 | 14.58 | 933,807 | +0.26(+1.82%) |
Apr 22, 2016 | 13.69 | 14.32 | 13.69 | 14.32 | 531,519 | +0.53(+3.84%) |
Apr 21, 2016 | 14.21 | 14.24 | 13.46 | 13.79 | 1,401,146 | -0.37(-2.61%) |
Apr 20, 2016 | 14.75 | 14.75 | 14.12 | 14.16 | 1,210,407 | -0.50(-3.41%) |
Apr 19, 2016 | 14.33 | 15.02 | 14.25 | 14.66 | 1,138,946 | +0.24(+1.66%) |
Apr 18, 2016 | 14.14 | 14.56 | 14.01 | 14.42 | 739,514 | +0.27(+1.91%) |
Apr 15, 2016 | 14.61 | 14.64 | 14.13 | 14.15 | 1,613,029 | -0.50(-3.41%) |
Apr 14, 2016 | 14.80 | 14.99 | 14.61 | 14.65 | 698,624 | -0.26(-1.74%) |
Apr 13, 2016 | 14.45 | 15.00 | 14.45 | 14.91 | 1,413,598 | +0.46(+3.18%) |
Apr 12, 2016 | 14.41 | 14.75 | 14.20 | 14.45 | 779,935 | +0.03(+0.21%) |
Apr 11, 2016 | 14.36 | 14.69 | 14.24 | 14.42 | 650,016 | +0.11(+0.77%) |
Apr 08, 2016 | 14.66 | 14.70 | 14.21 | 14.31 | 730,586 | -0.28(-1.92%) |
Apr 07, 2016 | 14.80 | 14.97 | 14.30 | 14.59 | 908,397 | -0.41(-2.73%) |
Apr 06, 2016 | 14.73 | 15.04 | 14.57 | 15.00 | 2,546,231 | +0.33(+2.25%) |
Apr 05, 2016 | 14.07 | 15.35 | 13.90 | 14.67 | 2,217,746 | +0.28(+1.95%) |
Apr 04, 2016 | 13.71 | 14.80 | 13.57 | 14.39 | 6,924,060 | -0.07(-0.48%) |
Apr 01, 2016 | 13.65 | 14.55 | 13.47 | 14.46 | 1,590,804 | +0.77(+5.62%) |
Mar 31, 2016 | 13.25 | 14.08 | 13.13 | 13.69 | 1,325,881 | +0.39(+2.93%) |
Mar 30, 2016 | 13.34 | 13.50 | 12.96 | 13.30 | 892,515 | -0.01(-0.08%) |
Mar 29, 2016 | 13.36 | 13.46 | 12.50 | 13.31 | 1,023,656 | -0.09(-0.67%) |
Mar 28, 2016 | 13.10 | 13.46 | 12.65 | 13.40 | 783,837 | +0.35(+2.68%) |
Mar 24, 2016 | 13.24 | 13.05 | 13.05 | 13.05 | 916,100 | +0.00(+0.00%) |
Mar 23, 2016 | 13.84 | 13.84 | 12.99 | 13.05 | 770,054 | -0.79(-5.71%) |
Mar 22, 2016 | 12.95 | 13.99 | 12.86 | 13.84 | 1,344,143 | +0.89(+6.87%) |
Mar 21, 2016 | 12.41 | 13.04 | 12.37 | 12.95 | 1,723,426 | +0.53(+4.27%) |
Mar 18, 2016 | 13.07 | 13.07 | 12.23 | 12.42 | 3,043,387 | -0.60(-4.61%) |
Mar 17, 2016 | 12.31 | 13.18 | 12.26 | 13.02 | 1,627,698 | +0.66(+5.34%) |
Mar 16, 2016 | 12.37 | 12.82 | 12.10 | 12.36 | 1,602,438 | +0.00(+0.00%) |
Mar 15, 2016 | 13.04 | 13.06 | 12.25 | 12.36 | 1,263,854 | -0.65(-5.00%) |
Mar 14, 2016 | 13.00 | 13.20 | 12.75 | 13.01 | 1,176,997 | +0.01(+0.08%) |
Mar 11, 2016 | 13.01 | 13.25 | 12.55 | 13.00 | 797,887 | +0.18(+1.40%) |
Mar 10, 2016 | 13.30 | 13.33 | 12.65 | 12.82 | 958,243 | -0.40(-3.03%) |
Mar 09, 2016 | 13.29 | 13.52 | 12.96 | 13.22 | 746,873 | +0.07(+0.53%) |
Mar 08, 2016 | 13.46 | 13.46 | 12.84 | 13.15 | 1,278,497 | -0.25(-1.87%) |
Mar 07, 2016 | 13.98 | 14.32 | 13.11 | 13.40 | 1,533,448 | -0.47(-3.39%) |
Mar 04, 2016 | 14.45 | 15.00 | 13.76 | 13.87 | 1,220,916 | -0.50(-3.48%) |
Mar 03, 2016 | 16.40 | 16.40 | 13.91 | 14.37 | 4,192,345 | -1.34(-8.53%) |
Mar 02, 2016 | 15.17 | 15.95 | 15.00 | 15.71 | 1,669,837 | +0.73(+4.87%) |