Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.95 | 14.40 | 13.95 | 14.39 | 2,364,274 | +0.13(+0.91%) |
May 27, 2016 | 14.19 | 14.25 | 14.25 | 14.25 | 1,814,050 | +0.06(+0.43%) |
May 26, 2016 | 14.12 | 14.21 | 14.08 | 14.19 | 1,730,008 | +0.07(+0.49%) |
May 25, 2016 | 13.72 | 14.16 | 13.72 | 14.12 | 4,034,459 | +0.48(+3.50%) |
May 24, 2016 | 13.54 | 13.71 | 13.52 | 13.65 | 3,960,599 | +0.13(+0.96%) |
May 23, 2016 | 13.71 | 13.73 | 13.41 | 13.52 | 3,535,240 | -0.24(-1.77%) |
May 20, 2016 | 13.74 | 13.90 | 13.68 | 13.76 | 2,355,626 | +0.10(+0.76%) |
May 19, 2016 | 13.85 | 13.89 | 13.55 | 13.66 | 3,016,028 | -0.23(-1.69%) |
May 18, 2016 | 13.85 | 14.16 | 13.81 | 13.89 | 4,723,518 | +0.07(+0.50%) |
May 17, 2016 | 13.97 | 14.04 | 13.78 | 13.82 | 2,335,007 | -0.22(-1.55%) |
May 16, 2016 | 14.06 | 14.07 | 13.96 | 14.04 | 1,972,378 | -0.03(-0.25%) |
May 13, 2016 | 14.11 | 14.22 | 14.03 | 14.07 | 3,483,561 | -0.09(-0.61%) |
May 12, 2016 | 14.09 | 14.24 | 14.00 | 14.16 | 2,042,664 | +0.09(+0.62%) |
May 11, 2016 | 14.06 | 14.20 | 13.99 | 14.07 | 1,724,444 | -0.03(-0.19%) |
May 10, 2016 | 14.06 | 14.12 | 13.97 | 14.10 | 1,233,689 | +0.15(+1.06%) |
May 09, 2016 | 13.93 | 14.05 | 13.92 | 13.95 | 1,660,125 | +0.00(+0.00%) |
May 06, 2016 | 13.95 | 14.06 | 13.86 | 13.95 | 1,552,421 | -0.03(-0.19%) |
May 05, 2016 | 14.00 | 14.10 | 13.92 | 13.98 | 1,574,762 | +0.03(+0.25%) |
May 04, 2016 | 14.01 | 14.13 | 13.90 | 13.94 | 2,485,036 | -0.17(-1.23%) |
May 03, 2016 | 14.01 | 14.12 | 13.85 | 14.12 | 2,420,342 | +0.04(+0.31%) |
May 02, 2016 | 14.02 | 14.12 | 13.93 | 14.07 | 3,890,077 | +0.16(+1.12%) |
Apr 29, 2016 | 13.93 | 14.04 | 13.86 | 13.92 | 1,959,986 | -0.04(-0.31%) |
Apr 28, 2016 | 13.97 | 14.11 | 13.82 | 13.96 | 2,369,625 | -0.09(-0.62%) |
Apr 27, 2016 | 14.11 | 14.22 | 13.95 | 14.05 | 2,083,229 | -0.03(-0.18%) |
Apr 26, 2016 | 13.93 | 14.10 | 13.91 | 14.07 | 2,056,866 | +0.17(+1.25%) |
Apr 25, 2016 | 13.82 | 13.94 | 13.75 | 13.90 | 2,244,117 | +0.14(+1.01%) |
Apr 22, 2016 | 13.97 | 14.10 | 13.65 | 13.76 | 3,593,615 | -0.11(-0.81%) |
Apr 21, 2016 | 13.93 | 14.03 | 13.77 | 13.87 | 3,681,390 | -0.06(-0.44%) |
Apr 20, 2016 | 13.52 | 14.03 | 13.52 | 13.93 | 2,975,729 | -0.02(-0.12%) |
Apr 19, 2016 | 13.62 | 13.98 | 13.53 | 13.95 | 3,422,615 | +0.43(+3.21%) |
Apr 18, 2016 | 13.54 | 13.58 | 13.44 | 13.52 | 2,160,547 | -0.02(-0.13%) |
Apr 15, 2016 | 13.53 | 13.69 | 13.48 | 13.53 | 1,144,111 | -0.06(-0.41%) |
Apr 14, 2016 | 13.55 | 13.71 | 13.52 | 13.59 | 1,197,045 | +0.02(+0.16%) |
Apr 13, 2016 | 13.34 | 13.58 | 13.27 | 13.57 | 2,676,182 | +0.36(+2.69%) |
Apr 12, 2016 | 13.02 | 13.25 | 13.00 | 13.21 | 1,861,534 | +0.18(+1.40%) |
Apr 11, 2016 | 13.01 | 13.17 | 12.98 | 13.03 | 1,536,377 | +0.05(+0.40%) |
Apr 08, 2016 | 13.03 | 13.21 | 12.95 | 12.98 | 1,881,087 | +0.04(+0.33%) |
Apr 07, 2016 | 13.08 | 13.14 | 12.83 | 12.94 | 3,458,236 | -0.19(-1.45%) |
Apr 06, 2016 | 13.09 | 13.17 | 12.95 | 13.13 | 2,485,290 | +0.06(+0.46%) |
Apr 05, 2016 | 13.05 | 13.20 | 13.00 | 13.07 | 2,256,450 | -0.04(-0.30%) |
Apr 04, 2016 | 13.38 | 13.41 | 13.10 | 13.11 | 2,617,494 | -0.23(-1.75%) |
Apr 01, 2016 | 13.47 | 13.49 | 13.26 | 13.34 | 3,166,151 | -0.20(-1.47%) |
Mar 31, 2016 | 13.61 | 13.72 | 13.53 | 13.54 | 2,669,473 | -0.09(-0.70%) |
Mar 30, 2016 | 13.61 | 13.67 | 13.50 | 13.63 | 3,093,089 | +0.09(+0.64%) |
Mar 29, 2016 | 13.32 | 13.60 | 13.23 | 13.55 | 2,549,321 | +0.22(+1.68%) |
Mar 28, 2016 | 13.39 | 13.47 | 13.23 | 13.32 | 2,151,276 | +0.01(+0.06%) |
Mar 24, 2016 | 13.22 | 13.31 | 13.31 | 13.31 | 1,479,320 | +0.01(+0.06%) |
Mar 23, 2016 | 13.51 | 13.53 | 13.30 | 13.30 | 1,455,484 | -0.21(-1.53%) |
Mar 22, 2016 | 13.61 | 13.63 | 13.48 | 13.51 | 1,956,955 | -0.16(-1.14%) |
Mar 21, 2016 | 13.62 | 13.68 | 13.58 | 13.67 | 1,517,091 | +0.03(+0.25%) |
Mar 18, 2016 | 13.53 | 13.64 | 13.45 | 13.63 | 3,624,313 | +0.03(+0.25%) |
Mar 17, 2016 | 13.56 | 13.67 | 13.47 | 13.60 | 2,036,002 | +0.00(+0.00%) |
Mar 16, 2016 | 13.38 | 13.64 | 13.34 | 13.60 | 2,728,584 | +0.15(+1.09%) |
Mar 15, 2016 | 13.32 | 13.52 | 13.28 | 13.45 | 1,819,008 | +0.07(+0.52%) |
Mar 14, 2016 | 13.37 | 13.47 | 13.37 | 13.38 | 1,842,994 | -0.09(-0.70%) |
Mar 11, 2016 | 13.36 | 13.59 | 13.36 | 13.48 | 1,467,229 | +0.20(+1.49%) |
Mar 10, 2016 | 13.46 | 13.50 | 13.09 | 13.28 | 1,552,464 | -0.15(-1.09%) |
Mar 09, 2016 | 13.34 | 13.54 | 13.32 | 13.42 | 1,950,362 | +0.13(+0.97%) |
Mar 08, 2016 | 13.54 | 13.56 | 13.21 | 13.30 | 1,924,930 | -0.27(-1.97%) |
Mar 07, 2016 | 13.43 | 13.66 | 13.43 | 13.56 | 2,256,406 | +0.03(+0.26%) |
Mar 04, 2016 | 13.30 | 13.58 | 13.22 | 13.53 | 4,035,716 | +0.18(+1.36%) |
Mar 03, 2016 | 13.00 | 13.36 | 12.95 | 13.35 | 2,652,366 | +0.36(+2.79%) |
Mar 02, 2016 | 12.90 | 13.08 | 12.84 | 12.98 | 1,978,104 | +0.08(+0.60%) |