Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.84 | 13.92 | 13.72 | 13.78 | 4,025,189 | -0.09(-0.66%) |
May 27, 2016 | 13.87 | 13.87 | 13.87 | 13.87 | 1,849,215 | +0.01(+0.10%) |
May 26, 2016 | 13.89 | 13.93 | 13.84 | 13.86 | 5,815,639 | +0.05(+0.36%) |
May 25, 2016 | 13.74 | 13.84 | 13.74 | 13.81 | 2,445,246 | +0.08(+0.62%) |
May 24, 2016 | 13.62 | 13.74 | 13.58 | 13.72 | 3,598,334 | +0.04(+0.26%) |
May 23, 2016 | 13.62 | 13.70 | 13.62 | 13.69 | 1,663,649 | -0.09(-0.67%) |
May 20, 2016 | 13.79 | 13.83 | 13.73 | 13.78 | 3,003,113 | +0.06(+0.41%) |
May 19, 2016 | 13.68 | 13.74 | 13.60 | 13.72 | 4,132,505 | -0.04(-0.31%) |
May 18, 2016 | 13.84 | 14.02 | 13.75 | 13.77 | 7,695,816 | -0.18(-1.27%) |
May 17, 2016 | 14.01 | 14.09 | 13.93 | 13.94 | 4,317,462 | -0.02(-0.15%) |
May 16, 2016 | 13.87 | 13.98 | 13.86 | 13.96 | 2,299,368 | +0.22(+1.60%) |
May 13, 2016 | 13.80 | 13.83 | 13.71 | 13.75 | 6,008,382 | -0.20(-1.42%) |
May 12, 2016 | 14.06 | 14.07 | 13.83 | 13.94 | 3,641,211 | -0.04(-0.25%) |
May 11, 2016 | 13.99 | 14.06 | 13.96 | 13.98 | 3,472,682 | -0.05(-0.35%) |
May 10, 2016 | 13.92 | 14.04 | 13.90 | 14.03 | 2,633,092 | +0.30(+2.22%) |
May 09, 2016 | 13.80 | 13.81 | 13.72 | 13.72 | 5,086,755 | -0.07(-0.51%) |
May 06, 2016 | 13.63 | 13.79 | 13.61 | 13.79 | 6,010,312 | -0.03(-0.21%) |
May 05, 2016 | 13.92 | 13.94 | 13.77 | 13.82 | 2,626,864 | -0.01(-0.05%) |
May 04, 2016 | 13.92 | 13.94 | 13.79 | 13.83 | 3,304,887 | -0.22(-1.56%) |
May 03, 2016 | 14.21 | 14.21 | 14.05 | 14.05 | 4,245,311 | -0.18(-1.24%) |
May 02, 2016 | 14.16 | 14.23 | 14.11 | 14.23 | 3,602,632 | +0.11(+0.75%) |
Apr 29, 2016 | 14.17 | 14.22 | 14.06 | 14.12 | 7,667,827 | +0.04(+0.30%) |
Apr 28, 2016 | 14.05 | 14.23 | 14.02 | 14.08 | 4,340,296 | +0.04(+0.30%) |
Apr 27, 2016 | 13.97 | 14.08 | 13.91 | 14.04 | 8,276,511 | -0.35(-2.41%) |
Apr 26, 2016 | 14.41 | 14.42 | 14.33 | 14.38 | 2,375,118 | +0.11(+0.74%) |
Apr 25, 2016 | 14.30 | 14.32 | 14.25 | 14.28 | 3,011,510 | -0.08(-0.54%) |
Apr 22, 2016 | 14.35 | 14.43 | 14.28 | 14.35 | 3,457,108 | -0.05(-0.34%) |
Apr 21, 2016 | 14.55 | 14.55 | 14.36 | 14.40 | 4,981,176 | -0.09(-0.64%) |
Apr 20, 2016 | 14.50 | 14.60 | 14.48 | 14.50 | 4,007,763 | +0.01(+0.10%) |
Apr 19, 2016 | 14.40 | 14.49 | 14.38 | 14.48 | 6,346,141 | +0.22(+1.54%) |
Apr 18, 2016 | 14.09 | 14.29 | 14.07 | 14.26 | 4,920,048 | +0.18(+1.26%) |
Apr 15, 2016 | 14.06 | 14.15 | 14.03 | 14.09 | 6,044,690 | +0.13(+0.96%) |
Apr 14, 2016 | 14.04 | 14.04 | 13.95 | 13.95 | 3,677,284 | +0.14(+1.03%) |
Apr 13, 2016 | 13.79 | 13.84 | 13.73 | 13.81 | 8,098,412 | +0.21(+1.56%) |
Apr 12, 2016 | 13.43 | 13.62 | 13.34 | 13.60 | 6,265,538 | +0.41(+3.12%) |
Apr 11, 2016 | 13.22 | 13.31 | 13.19 | 13.19 | 3,093,801 | +0.01(+0.06%) |
Apr 08, 2016 | 13.24 | 13.27 | 13.13 | 13.18 | 2,704,100 | +0.13(+1.03%) |
Apr 07, 2016 | 13.11 | 13.16 | 13.00 | 13.04 | 4,970,797 | -0.28(-2.07%) |
Apr 06, 2016 | 13.11 | 13.34 | 13.11 | 13.32 | 3,177,723 | +0.28(+2.17%) |
Apr 05, 2016 | 13.03 | 13.07 | 12.97 | 13.04 | 3,476,487 | -0.40(-2.95%) |
Apr 04, 2016 | 13.52 | 13.52 | 13.40 | 13.43 | 2,890,574 | -0.17(-1.25%) |
Apr 01, 2016 | 13.38 | 13.62 | 13.36 | 13.60 | 3,534,444 | -0.08(-0.62%) |
Mar 31, 2016 | 13.79 | 13.86 | 13.69 | 13.69 | 5,364,095 | -0.01(-0.05%) |
Mar 30, 2016 | 13.70 | 13.78 | 13.64 | 13.70 | 2,554,381 | +0.06(+0.47%) |
Mar 29, 2016 | 13.28 | 13.63 | 13.24 | 13.63 | 4,049,392 | -0.04(-0.26%) |
Mar 28, 2016 | 13.64 | 13.69 | 13.60 | 13.67 | 1,882,479 | +0.04(+0.31%) |
Mar 24, 2016 | 13.49 | 13.62 | 13.62 | 13.62 | 3,933,288 | -0.03(-0.21%) |
Mar 23, 2016 | 13.82 | 13.82 | 13.63 | 13.65 | 7,880,578 | -0.30(-2.13%) |
Mar 22, 2016 | 13.85 | 13.99 | 13.84 | 13.95 | 12,327,918 | -0.02(-0.15%) |
Mar 21, 2016 | 13.99 | 14.03 | 13.92 | 13.97 | 4,360,887 | -0.08(-0.56%) |
Mar 18, 2016 | 14.04 | 14.11 | 14.02 | 14.05 | 4,087,208 | -0.08(-0.55%) |
Mar 17, 2016 | 13.94 | 14.17 | 13.90 | 14.13 | 5,856,921 | +0.30(+2.20%) |
Mar 16, 2016 | 13.46 | 13.83 | 13.46 | 13.82 | 4,612,213 | +0.31(+2.31%) |
Mar 15, 2016 | 13.47 | 13.51 | 13.44 | 13.51 | 3,438,423 | -0.31(-2.26%) |
Mar 14, 2016 | 13.86 | 13.87 | 13.78 | 13.82 | 2,876,011 | -0.18(-1.32%) |
Mar 11, 2016 | 13.88 | 14.02 | 13.87 | 14.01 | 7,902,349 | +0.35(+2.60%) |
Mar 10, 2016 | 13.75 | 13.77 | 13.53 | 13.65 | 9,429,648 | -0.10(-0.72%) |
Mar 09, 2016 | 13.73 | 13.82 | 13.68 | 13.75 | 9,455,378 | +0.32(+2.37%) |
Mar 08, 2016 | 13.54 | 13.54 | 13.41 | 13.43 | 4,391,201 | -0.25(-1.86%) |
Mar 07, 2016 | 13.50 | 13.74 | 13.49 | 13.69 | 5,166,206 | +0.19(+1.42%) |
Mar 04, 2016 | 13.42 | 13.57 | 13.39 | 13.50 | 7,355,011 | +0.23(+1.76%) |
Mar 03, 2016 | 13.19 | 13.29 | 13.18 | 13.26 | 4,033,258 | +0.26(+1.96%) |
Mar 02, 2016 | 12.84 | 13.02 | 12.80 | 13.01 | 3,955,479 | +0.37(+2.92%) |