Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.88 | 13.88 | 13.75 | 13.80 | 3,497,866 | -0.06(-0.46%) |
May 27, 2016 | 13.81 | 13.86 | 13.86 | 13.86 | 1,976,827 | +0.08(+0.56%) |
May 26, 2016 | 13.79 | 13.86 | 13.73 | 13.78 | 2,566,672 | +0.06(+0.42%) |
May 25, 2016 | 13.67 | 13.79 | 13.67 | 13.72 | 2,321,533 | +0.04(+0.32%) |
May 24, 2016 | 13.65 | 13.70 | 13.55 | 13.68 | 1,833,214 | +0.13(+0.97%) |
May 23, 2016 | 13.60 | 13.70 | 13.52 | 13.55 | 2,339,859 | -0.02(-0.17%) |
May 20, 2016 | 13.48 | 13.63 | 13.42 | 13.57 | 3,254,459 | +0.15(+1.10%) |
May 19, 2016 | 13.36 | 13.47 | 13.34 | 13.43 | 5,880,499 | +0.00(+0.00%) |
May 18, 2016 | 13.38 | 13.47 | 13.31 | 13.43 | 3,292,232 | +0.07(+0.53%) |
May 17, 2016 | 13.40 | 13.45 | 13.29 | 13.36 | 4,473,780 | -0.05(-0.40%) |
May 16, 2016 | 13.21 | 13.41 | 13.20 | 13.41 | 1,944,535 | +0.26(+1.94%) |
May 13, 2016 | 13.25 | 13.33 | 13.09 | 13.15 | 2,417,296 | -0.14(-1.04%) |
May 12, 2016 | 13.29 | 13.32 | 13.16 | 13.29 | 2,636,823 | +0.03(+0.25%) |
May 11, 2016 | 13.34 | 13.37 | 13.18 | 13.26 | 3,350,058 | -0.11(-0.81%) |
May 10, 2016 | 13.24 | 13.37 | 13.03 | 13.37 | 3,590,148 | +0.15(+1.15%) |
May 09, 2016 | 13.14 | 13.29 | 13.17 | 13.21 | 1,977,455 | +0.05(+0.36%) |
May 06, 2016 | 13.01 | 13.18 | 12.97 | 13.17 | 1,936,842 | +0.10(+0.75%) |
May 05, 2016 | 13.28 | 13.34 | 13.04 | 13.07 | 6,003,297 | -0.20(-1.49%) |
May 04, 2016 | 13.15 | 13.47 | 12.94 | 13.27 | 14,265,920 | +1.03(+8.40%) |
May 03, 2016 | 12.19 | 12.35 | 11.99 | 12.24 | 8,282,388 | -0.06(-0.47%) |
May 02, 2016 | 12.56 | 12.63 | 12.04 | 12.30 | 9,275,684 | -0.34(-2.71%) |
Apr 29, 2016 | 12.77 | 12.81 | 12.57 | 12.64 | 2,476,913 | -0.15(-1.16%) |
Apr 28, 2016 | 12.78 | 12.98 | 12.75 | 12.79 | 2,500,236 | -0.04(-0.34%) |
Apr 27, 2016 | 12.93 | 12.99 | 12.75 | 12.83 | 3,057,663 | -0.16(-1.27%) |
Apr 26, 2016 | 12.90 | 13.07 | 12.83 | 13.00 | 3,061,914 | +0.11(+0.86%) |
Apr 25, 2016 | 12.89 | 12.94 | 12.82 | 12.88 | 1,979,044 | -0.03(-0.21%) |
Apr 22, 2016 | 12.88 | 12.96 | 12.81 | 12.91 | 3,243,241 | -0.00(-0.03%) |
Apr 21, 2016 | 12.98 | 13.05 | 12.88 | 12.91 | 1,536,008 | -0.02(-0.16%) |
Apr 20, 2016 | 13.00 | 13.02 | 12.87 | 12.93 | 1,376,077 | -0.06(-0.47%) |
Apr 19, 2016 | 13.08 | 13.12 | 12.84 | 13.00 | 1,716,451 | -0.05(-0.39%) |
Apr 18, 2016 | 12.94 | 13.07 | 12.92 | 13.05 | 1,537,868 | +0.08(+0.65%) |
Apr 15, 2016 | 12.97 | 12.99 | 12.88 | 12.96 | 3,008,770 | +0.03(+0.23%) |
Apr 14, 2016 | 13.11 | 13.15 | 12.93 | 12.93 | 3,841,367 | -0.18(-1.36%) |
Apr 13, 2016 | 12.79 | 13.13 | 12.77 | 13.11 | 2,431,605 | +0.36(+2.82%) |
Apr 12, 2016 | 12.84 | 12.90 | 12.58 | 12.75 | 5,555,787 | -0.09(-0.71%) |
Apr 11, 2016 | 13.01 | 13.05 | 12.84 | 12.84 | 2,503,318 | -0.12(-0.93%) |
Apr 08, 2016 | 12.97 | 13.01 | 12.86 | 12.96 | 2,113,052 | +0.09(+0.73%) |
Apr 07, 2016 | 12.89 | 12.93 | 12.79 | 12.87 | 2,453,030 | -0.07(-0.52%) |
Apr 06, 2016 | 12.85 | 12.94 | 12.80 | 12.93 | 1,623,319 | +0.06(+0.47%) |
Apr 05, 2016 | 12.71 | 12.91 | 12.71 | 12.87 | 2,433,384 | +0.05(+0.37%) |
Apr 04, 2016 | 12.94 | 12.99 | 12.81 | 12.83 | 3,451,490 | -0.10(-0.75%) |
Apr 01, 2016 | 12.75 | 12.95 | 12.71 | 12.92 | 3,247,905 | +0.10(+0.81%) |
Mar 31, 2016 | 12.85 | 12.92 | 12.77 | 12.82 | 3,215,494 | -0.02(-0.13%) |
Mar 30, 2016 | 12.80 | 12.90 | 12.74 | 12.84 | 2,330,610 | +0.13(+1.01%) |
Mar 29, 2016 | 12.55 | 12.73 | 12.49 | 12.71 | 3,631,443 | +0.12(+0.96%) |
Mar 28, 2016 | 12.57 | 12.62 | 12.43 | 12.59 | 2,997,909 | +0.07(+0.59%) |
Mar 24, 2016 | 12.36 | 12.51 | 12.51 | 12.51 | 2,635,770 | +0.13(+1.09%) |
Mar 23, 2016 | 12.47 | 12.48 | 12.35 | 12.38 | 1,695,428 | -0.07(-0.54%) |
Mar 22, 2016 | 12.41 | 12.52 | 12.37 | 12.45 | 2,373,100 | -0.05(-0.40%) |
Mar 21, 2016 | 12.53 | 12.53 | 12.42 | 12.50 | 2,405,795 | +0.00(+0.03%) |
Mar 18, 2016 | 12.59 | 12.64 | 12.46 | 12.49 | 3,579,081 | -0.10(-0.79%) |
Mar 17, 2016 | 12.46 | 12.63 | 12.42 | 12.59 | 2,689,886 | +0.12(+0.96%) |
Mar 16, 2016 | 12.23 | 12.49 | 12.18 | 12.47 | 2,709,650 | +0.20(+1.60%) |
Mar 15, 2016 | 12.36 | 12.40 | 12.23 | 12.28 | 1,883,932 | -0.13(-1.02%) |
Mar 14, 2016 | 12.55 | 12.55 | 12.36 | 12.40 | 2,085,609 | -0.12(-0.99%) |
Mar 11, 2016 | 12.38 | 12.54 | 12.27 | 12.53 | 4,579,551 | +0.28(+2.29%) |
Mar 10, 2016 | 12.33 | 12.46 | 12.24 | 12.25 | 4,164,266 | -0.05(-0.43%) |
Mar 09, 2016 | 12.06 | 12.31 | 12.01 | 12.30 | 2,874,076 | +0.29(+2.44%) |
Mar 08, 2016 | 12.07 | 12.16 | 11.94 | 12.01 | 3,135,197 | -0.11(-0.94%) |
Mar 07, 2016 | 12.08 | 12.17 | 11.90 | 12.12 | 2,583,393 | -0.05(-0.44%) |
Mar 04, 2016 | 12.13 | 12.27 | 12.09 | 12.17 | 3,421,698 | +0.06(+0.52%) |
Mar 03, 2016 | 12.00 | 12.14 | 11.88 | 12.11 | 3,370,625 | +0.10(+0.83%) |
Mar 02, 2016 | 12.05 | 12.09 | 11.97 | 12.01 | 2,043,983 | -0.08(-0.63%) |