Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.05 | 13.16 | 12.88 | 12.95 | 2,607,768 | -0.04(-0.27%) |
May 27, 2016 | 13.17 | 12.99 | 12.99 | 12.99 | 3,671,013 | -0.21(-1.62%) |
May 26, 2016 | 13.28 | 13.31 | 12.95 | 13.20 | 1,411,620 | -0.04(-0.27%) |
May 25, 2016 | 12.90 | 13.28 | 12.76 | 13.24 | 1,751,348 | +0.47(+3.70%) |
May 24, 2016 | 12.60 | 12.80 | 12.51 | 12.76 | 1,084,133 | +0.12(+0.91%) |
May 23, 2016 | 12.71 | 12.74 | 12.55 | 12.65 | 617,383 | -0.05(-0.42%) |
May 20, 2016 | 12.49 | 12.73 | 12.49 | 12.70 | 668,863 | +0.30(+2.44%) |
May 19, 2016 | 12.36 | 12.50 | 12.23 | 12.40 | 887,277 | -0.12(-0.92%) |
May 18, 2016 | 12.68 | 12.79 | 12.46 | 12.52 | 1,084,166 | -0.28(-2.22%) |
May 17, 2016 | 12.78 | 12.98 | 12.74 | 12.80 | 1,101,387 | -0.01(-0.07%) |
May 16, 2016 | 12.66 | 12.91 | 12.60 | 12.81 | 849,762 | +0.31(+2.49%) |
May 13, 2016 | 12.84 | 12.97 | 12.47 | 12.50 | 866,927 | -0.44(-3.37%) |
May 12, 2016 | 12.97 | 13.06 | 12.82 | 12.93 | 927,876 | +0.07(+0.55%) |
May 11, 2016 | 12.87 | 13.02 | 12.79 | 12.86 | 905,149 | -0.07(-0.55%) |
May 10, 2016 | 12.85 | 13.01 | 12.78 | 12.93 | 1,286,313 | +0.19(+1.47%) |
May 09, 2016 | 13.05 | 13.11 | 12.67 | 12.75 | 1,047,835 | -0.44(-3.31%) |
May 06, 2016 | 12.89 | 13.25 | 12.85 | 13.18 | 1,629,515 | +0.18(+1.37%) |
May 05, 2016 | 13.02 | 13.17 | 12.86 | 13.00 | 1,209,275 | +0.13(+1.04%) |
May 04, 2016 | 12.92 | 13.14 | 12.79 | 12.87 | 1,166,420 | -0.11(-0.82%) |
May 03, 2016 | 13.17 | 13.21 | 12.79 | 12.98 | 2,121,802 | -0.39(-2.93%) |
May 02, 2016 | 13.75 | 13.79 | 13.16 | 13.37 | 2,514,838 | -0.48(-3.47%) |
Apr 29, 2016 | 13.78 | 14.17 | 13.56 | 13.85 | 2,669,697 | +0.44(+3.25%) |
Apr 28, 2016 | 13.33 | 13.56 | 13.26 | 13.41 | 2,118,024 | +0.00(+0.00%) |
Apr 27, 2016 | 13.23 | 13.47 | 13.15 | 13.41 | 1,505,175 | +0.23(+1.76%) |
Apr 26, 2016 | 13.14 | 13.27 | 13.00 | 13.18 | 1,836,105 | +0.12(+0.95%) |
Apr 25, 2016 | 13.31 | 13.41 | 12.97 | 13.06 | 1,278,079 | -0.35(-2.59%) |
Apr 22, 2016 | 13.40 | 13.73 | 13.31 | 13.41 | 1,851,996 | +0.08(+0.60%) |
Apr 21, 2016 | 13.25 | 13.49 | 13.17 | 13.33 | 1,429,848 | +0.11(+0.81%) |
Apr 20, 2016 | 13.27 | 13.33 | 13.09 | 13.22 | 1,813,349 | -0.06(-0.47%) |
Apr 19, 2016 | 13.11 | 13.40 | 13.03 | 13.28 | 1,477,157 | +0.28(+2.19%) |
Apr 18, 2016 | 12.76 | 13.05 | 12.63 | 13.00 | 1,449,800 | +0.09(+0.69%) |
Apr 15, 2016 | 13.01 | 13.11 | 12.85 | 12.91 | 1,391,056 | -0.17(-1.29%) |
Apr 14, 2016 | 13.38 | 13.44 | 13.02 | 13.08 | 1,715,925 | -0.26(-1.94%) |
Apr 13, 2016 | 13.08 | 13.41 | 12.94 | 13.33 | 1,301,375 | +0.37(+2.88%) |
Apr 12, 2016 | 12.78 | 13.22 | 12.73 | 12.96 | 2,061,799 | +0.24(+1.89%) |
Apr 11, 2016 | 12.64 | 12.85 | 12.57 | 12.72 | 1,228,902 | +0.18(+1.42%) |
Apr 08, 2016 | 12.76 | 12.87 | 12.45 | 12.54 | 1,949,514 | -0.01(-0.07%) |
Apr 07, 2016 | 12.69 | 12.73 | 12.33 | 12.55 | 2,105,798 | -0.30(-2.35%) |
Apr 06, 2016 | 13.02 | 13.03 | 12.73 | 12.85 | 1,305,255 | -0.12(-0.89%) |
Apr 05, 2016 | 13.07 | 13.13 | 12.90 | 12.97 | 1,545,614 | -0.22(-1.69%) |
Apr 04, 2016 | 13.52 | 13.64 | 13.17 | 13.19 | 1,519,095 | -0.32(-2.37%) |
Apr 01, 2016 | 13.55 | 13.61 | 13.30 | 13.51 | 1,991,844 | -0.27(-1.94%) |
Mar 31, 2016 | 13.65 | 13.85 | 13.53 | 13.78 | 992,545 | +0.05(+0.39%) |
Mar 30, 2016 | 13.73 | 13.89 | 13.57 | 13.73 | 1,194,541 | +0.06(+0.46%) |
Mar 29, 2016 | 13.27 | 13.66 | 13.26 | 13.66 | 1,379,219 | +0.25(+1.86%) |
Mar 28, 2016 | 13.53 | 13.61 | 13.27 | 13.41 | 874,129 | +0.05(+0.40%) |
Mar 24, 2016 | 13.22 | 13.36 | 13.36 | 13.36 | 908,063 | +0.04(+0.33%) |
Mar 23, 2016 | 13.52 | 13.52 | 13.30 | 13.32 | 1,020,552 | -0.31(-2.29%) |
Mar 22, 2016 | 13.46 | 13.66 | 13.30 | 13.63 | 1,276,104 | +0.12(+0.86%) |
Mar 21, 2016 | 13.45 | 13.65 | 13.40 | 13.51 | 1,454,447 | +0.05(+0.40%) |
Mar 18, 2016 | 13.49 | 13.65 | 13.28 | 13.46 | 2,534,306 | -0.06(-0.46%) |
Mar 17, 2016 | 13.45 | 13.68 | 13.35 | 13.52 | 1,962,215 | +0.12(+0.86%) |
Mar 16, 2016 | 12.97 | 13.47 | 12.96 | 13.41 | 784,927 | +0.42(+3.22%) |
Mar 15, 2016 | 13.25 | 13.28 | 12.89 | 12.99 | 912,316 | -0.51(-3.76%) |
Mar 14, 2016 | 13.25 | 13.53 | 13.21 | 13.49 | 2,136,002 | +0.10(+0.73%) |
Mar 11, 2016 | 13.14 | 13.46 | 13.11 | 13.40 | 1,499,731 | +0.42(+3.22%) |
Mar 10, 2016 | 13.00 | 13.13 | 12.77 | 12.98 | 1,504,154 | +0.00(+0.00%) |
Mar 09, 2016 | 12.98 | 13.08 | 12.71 | 12.98 | 1,852,060 | +0.13(+1.03%) |
Mar 08, 2016 | 13.44 | 13.56 | 12.84 | 12.85 | 2,076,476 | -0.74(-5.47%) |
Mar 07, 2016 | 13.15 | 13.60 | 13.06 | 13.59 | 1,417,148 | +0.47(+3.58%) |
Mar 04, 2016 | 12.77 | 13.41 | 12.60 | 13.12 | 2,270,409 | +0.42(+3.35%) |
Mar 03, 2016 | 12.48 | 12.77 | 12.38 | 12.69 | 1,398,518 | +0.27(+2.21%) |
Mar 02, 2016 | 12.27 | 12.57 | 12.18 | 12.42 | 1,508,360 | +0.11(+0.86%) |