Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.30 | 12.42 | 12.23 | 12.32 | 3,923,321 | +0.05(+0.43%) |
May 27, 2016 | 12.14 | 12.27 | 12.27 | 12.27 | 2,318,125 | +0.12(+0.98%) |
May 26, 2016 | 12.16 | 12.22 | 12.07 | 12.15 | 3,523,763 | +0.06(+0.49%) |
May 25, 2016 | 11.95 | 12.22 | 11.88 | 12.09 | 4,657,935 | +0.22(+1.88%) |
May 24, 2016 | 11.75 | 11.90 | 11.70 | 11.87 | 3,354,626 | +0.19(+1.63%) |
May 23, 2016 | 11.72 | 11.79 | 11.60 | 11.68 | 2,573,827 | -0.04(-0.34%) |
May 20, 2016 | 11.71 | 11.80 | 11.65 | 11.72 | 2,176,061 | +0.11(+0.96%) |
May 19, 2016 | 11.71 | 11.78 | 11.51 | 11.61 | 2,240,986 | -0.11(-0.95%) |
May 18, 2016 | 11.87 | 12.01 | 11.68 | 11.72 | 2,993,597 | -0.17(-1.43%) |
May 17, 2016 | 11.81 | 12.02 | 11.81 | 11.89 | 3,479,965 | +0.05(+0.39%) |
May 16, 2016 | 11.73 | 11.93 | 11.73 | 11.84 | 2,619,862 | +0.15(+1.29%) |
May 13, 2016 | 11.88 | 11.94 | 11.67 | 11.69 | 3,013,417 | -0.18(-1.54%) |
May 12, 2016 | 12.07 | 12.12 | 11.84 | 11.88 | 3,277,964 | -0.14(-1.14%) |
May 11, 2016 | 12.14 | 12.20 | 12.01 | 12.01 | 2,107,665 | -0.18(-1.45%) |
May 10, 2016 | 11.99 | 12.20 | 11.97 | 12.19 | 2,368,727 | +0.26(+2.14%) |
May 09, 2016 | 12.00 | 12.03 | 11.89 | 11.94 | 2,888,434 | -0.08(-0.65%) |
May 06, 2016 | 12.05 | 12.12 | 11.92 | 12.01 | 2,960,742 | -0.07(-0.54%) |
May 05, 2016 | 12.29 | 12.39 | 12.07 | 12.08 | 3,705,062 | -0.16(-1.34%) |
May 04, 2016 | 12.33 | 12.48 | 12.11 | 12.24 | 5,493,242 | -0.15(-1.22%) |
May 03, 2016 | 13.04 | 13.22 | 12.28 | 12.39 | 7,538,219 | -1.31(-9.56%) |
May 02, 2016 | 13.80 | 13.85 | 13.66 | 13.70 | 3,723,656 | -0.03(-0.19%) |
Apr 29, 2016 | 13.93 | 13.97 | 13.64 | 13.73 | 2,081,305 | -0.20(-1.46%) |
Apr 28, 2016 | 13.95 | 14.13 | 13.89 | 13.93 | 1,451,469 | -0.14(-0.98%) |
Apr 27, 2016 | 13.93 | 14.08 | 13.85 | 14.07 | 1,972,323 | +0.14(+1.03%) |
Apr 26, 2016 | 13.93 | 13.95 | 13.81 | 13.93 | 2,432,261 | +0.05(+0.38%) |
Apr 25, 2016 | 14.05 | 14.05 | 13.82 | 13.87 | 1,072,156 | -0.20(-1.40%) |
Apr 22, 2016 | 13.95 | 14.13 | 13.88 | 14.07 | 2,471,717 | +0.12(+0.89%) |
Apr 21, 2016 | 14.16 | 14.16 | 13.94 | 13.95 | 1,698,355 | -0.24(-1.66%) |
Apr 20, 2016 | 14.17 | 14.25 | 14.12 | 14.18 | 2,030,261 | +0.05(+0.32%) |
Apr 19, 2016 | 14.24 | 14.28 | 14.08 | 14.14 | 1,813,939 | -0.07(-0.51%) |
Apr 18, 2016 | 14.03 | 14.23 | 13.97 | 14.21 | 1,203,041 | +0.09(+0.65%) |
Apr 15, 2016 | 14.10 | 14.17 | 14.00 | 14.12 | 1,127,385 | +0.03(+0.23%) |
Apr 14, 2016 | 14.18 | 14.21 | 14.06 | 14.08 | 1,316,676 | -0.10(-0.74%) |
Apr 13, 2016 | 13.89 | 14.20 | 13.89 | 14.19 | 2,042,938 | +0.43(+3.14%) |
Apr 12, 2016 | 13.76 | 13.91 | 13.71 | 13.76 | 3,080,259 | -0.01(-0.10%) |
Apr 11, 2016 | 13.87 | 14.04 | 13.76 | 13.77 | 2,256,467 | -0.03(-0.24%) |
Apr 08, 2016 | 13.83 | 13.97 | 13.76 | 13.80 | 1,064,895 | +0.10(+0.77%) |
Apr 07, 2016 | 13.83 | 13.83 | 13.61 | 13.70 | 1,525,526 | -0.21(-1.51%) |
Apr 06, 2016 | 13.82 | 13.91 | 13.66 | 13.91 | 1,602,563 | +0.08(+0.57%) |
Apr 05, 2016 | 13.85 | 13.95 | 13.81 | 13.83 | 2,868,355 | -0.16(-1.17%) |
Apr 04, 2016 | 14.07 | 14.11 | 13.93 | 13.99 | 1,911,843 | -0.11(-0.79%) |
Apr 01, 2016 | 13.96 | 14.12 | 13.86 | 14.10 | 1,824,860 | +0.00(+0.00%) |
Mar 31, 2016 | 13.91 | 14.14 | 13.91 | 14.10 | 2,500,871 | +0.21(+1.51%) |
Mar 30, 2016 | 13.93 | 14.07 | 13.84 | 13.89 | 1,817,388 | +0.05(+0.33%) |
Mar 29, 2016 | 13.63 | 13.88 | 13.55 | 13.85 | 1,610,678 | +0.13(+0.96%) |
Mar 28, 2016 | 13.70 | 13.78 | 13.63 | 13.72 | 1,139,185 | +0.03(+0.24%) |
Mar 24, 2016 | 13.49 | 13.68 | 13.68 | 13.68 | 1,758,289 | +0.07(+0.48%) |
Mar 23, 2016 | 13.86 | 13.85 | 13.23 | 13.62 | 3,188,847 | -0.24(-1.75%) |
Mar 22, 2016 | 13.80 | 13.93 | 13.69 | 13.86 | 1,623,031 | -0.05(-0.38%) |
Mar 21, 2016 | 13.88 | 13.96 | 13.81 | 13.91 | 1,694,777 | -0.01(-0.05%) |
Mar 18, 2016 | 13.84 | 13.98 | 13.74 | 13.92 | 4,809,591 | +0.12(+0.85%) |
Mar 17, 2016 | 13.42 | 13.85 | 13.38 | 13.80 | 2,366,462 | +0.37(+2.73%) |
Mar 16, 2016 | 13.16 | 13.47 | 13.13 | 13.44 | 1,832,956 | +0.26(+1.94%) |
Mar 15, 2016 | 13.13 | 13.19 | 12.96 | 13.18 | 1,891,306 | -0.05(-0.40%) |
Mar 14, 2016 | 13.28 | 13.37 | 13.13 | 13.23 | 2,393,985 | -0.15(-1.13%) |
Mar 11, 2016 | 13.33 | 13.42 | 13.21 | 13.38 | 2,440,823 | +0.15(+1.14%) |
Mar 10, 2016 | 13.11 | 13.30 | 13.00 | 13.23 | 4,447,927 | +0.26(+1.97%) |
Mar 09, 2016 | 12.84 | 13.00 | 12.84 | 12.98 | 1,901,606 | +0.20(+1.54%) |
Mar 08, 2016 | 13.05 | 13.06 | 12.71 | 12.78 | 3,140,919 | -0.36(-2.74%) |
Mar 07, 2016 | 12.72 | 13.15 | 12.67 | 13.14 | 2,911,184 | +0.37(+2.87%) |
Mar 04, 2016 | 12.60 | 12.92 | 12.55 | 12.77 | 3,556,338 | +0.21(+1.67%) |
Mar 03, 2016 | 12.30 | 12.58 | 12.28 | 12.56 | 2,300,253 | +0.29(+2.35%) |
Mar 02, 2016 | 12.15 | 12.28 | 12.11 | 12.28 | 1,906,613 | +0.08(+0.64%) |