Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.22 | 13.22 | 13.12 | 13.15 | 24,749 | -0.07(-0.52%) |
May 27, 2016 | 13.15 | 13.21 | 13.21 | 13.21 | 29,083 | +0.05(+0.35%) |
May 26, 2016 | 13.15 | 13.19 | 13.12 | 13.17 | 50,321 | +0.05(+0.35%) |
May 25, 2016 | 13.16 | 13.16 | 13.12 | 13.12 | 9,454 | -0.02(-0.12%) |
May 24, 2016 | 13.17 | 13.21 | 13.12 | 13.14 | 33,028 | -0.01(-0.06%) |
May 23, 2016 | 13.04 | 13.15 | 13.04 | 13.15 | 14,117 | +0.14(+1.04%) |
May 20, 2016 | 12.95 | 13.05 | 12.95 | 13.01 | 11,845 | +0.06(+0.45%) |
May 19, 2016 | 13.26 | 13.26 | 12.95 | 12.95 | 67,883 | -0.33(-2.49%) |
May 18, 2016 | 13.40 | 13.40 | 13.28 | 13.28 | 9,886 | -0.13(-0.96%) |
May 17, 2016 | 13.42 | 13.42 | 13.35 | 13.41 | 15,735 | +0.00(+0.00%) |
May 16, 2016 | 13.40 | 13.43 | 13.39 | 13.41 | 28,734 | +0.01(+0.05%) |
May 13, 2016 | 13.39 | 13.42 | 13.37 | 13.40 | 10,964 | +0.02(+0.17%) |
May 12, 2016 | 13.34 | 13.39 | 13.29 | 13.38 | 20,530 | +0.06(+0.48%) |
May 11, 2016 | 13.33 | 13.37 | 13.30 | 13.32 | 23,099 | -0.03(-0.23%) |
May 10, 2016 | 13.28 | 13.35 | 13.28 | 13.35 | 13,895 | +0.04(+0.28%) |
May 09, 2016 | 13.29 | 13.31 | 13.27 | 13.31 | 23,432 | +0.03(+0.23%) |
May 06, 2016 | 13.26 | 13.28 | 13.23 | 13.28 | 19,409 | +0.05(+0.40%) |
May 05, 2016 | 13.16 | 13.26 | 13.16 | 13.23 | 26,000 | +0.05(+0.38%) |
May 04, 2016 | 13.17 | 13.20 | 13.15 | 13.18 | 27,295 | +0.01(+0.08%) |
May 03, 2016 | 13.16 | 13.17 | 13.14 | 13.17 | 21,977 | +0.05(+0.35%) |
May 02, 2016 | 13.11 | 13.14 | 13.05 | 13.12 | 28,719 | +0.03(+0.23%) |
Apr 29, 2016 | 13.07 | 13.09 | 13.05 | 13.09 | 7,469 | +0.05(+0.35%) |
Apr 28, 2016 | 13.02 | 13.04 | 13.00 | 13.04 | 17,206 | +0.04(+0.29%) |
Apr 27, 2016 | 13.01 | 13.02 | 12.98 | 13.01 | 19,886 | +0.02(+0.12%) |
Apr 26, 2016 | 12.93 | 12.99 | 12.93 | 12.99 | 35,235 | +0.02(+0.18%) |
Apr 25, 2016 | 12.98 | 13.00 | 12.92 | 12.97 | 11,836 | -0.02(-0.12%) |
Apr 22, 2016 | 12.94 | 12.99 | 12.92 | 12.98 | 25,287 | +0.03(+0.23%) |
Apr 21, 2016 | 12.96 | 12.98 | 12.93 | 12.95 | 21,991 | +0.02(+0.17%) |
Apr 20, 2016 | 12.92 | 12.98 | 12.91 | 12.93 | 39,843 | +0.02(+0.12%) |
Apr 19, 2016 | 13.02 | 13.06 | 12.92 | 12.92 | 36,660 | -0.11(-0.81%) |
Apr 18, 2016 | 13.01 | 13.06 | 13.01 | 13.02 | 15,854 | +0.01(+0.06%) |
Apr 15, 2016 | 12.99 | 13.04 | 12.99 | 13.01 | 20,110 | -0.02(-0.17%) |
Apr 14, 2016 | 12.88 | 13.04 | 12.83 | 13.04 | 146,629 | +0.17(+1.30%) |
Apr 13, 2016 | 13.04 | 13.04 | 12.84 | 12.87 | 56,397 | -0.05(-0.37%) |
Apr 12, 2016 | 13.07 | 13.09 | 12.90 | 12.92 | 100,363 | -0.15(-1.17%) |
Apr 11, 2016 | 12.99 | 13.08 | 12.95 | 13.07 | 19,397 | +0.12(+0.93%) |
Apr 08, 2016 | 13.03 | 13.08 | 12.93 | 12.95 | 18,855 | -0.04(-0.29%) |
Apr 07, 2016 | 13.00 | 13.03 | 12.96 | 12.99 | 21,463 | +0.03(+0.23%) |
Apr 06, 2016 | 12.96 | 13.03 | 12.92 | 12.96 | 23,050 | +0.02(+0.17%) |
Apr 05, 2016 | 12.85 | 12.97 | 12.85 | 12.93 | 32,620 | +0.08(+0.59%) |
Apr 04, 2016 | 12.87 | 12.90 | 12.78 | 12.86 | 59,905 | -0.01(-0.06%) |
Apr 01, 2016 | 12.93 | 12.96 | 12.87 | 12.87 | 41,669 | -0.01(-0.12%) |
Mar 31, 2016 | 12.91 | 12.94 | 12.87 | 12.88 | 36,802 | +0.01(+0.09%) |
Mar 30, 2016 | 12.89 | 12.98 | 12.84 | 12.87 | 71,981 | -0.03(-0.20%) |
Mar 29, 2016 | 12.93 | 12.96 | 12.86 | 12.90 | 65,448 | -0.05(-0.35%) |
Mar 28, 2016 | 13.01 | 13.03 | 12.94 | 12.94 | 45,450 | -0.11(-0.81%) |
Mar 24, 2016 | 12.98 | 13.05 | 13.05 | 13.05 | 32,787 | +0.03(+0.23%) |
Mar 23, 2016 | 13.00 | 13.07 | 12.98 | 13.02 | 20,359 | +0.03(+0.23%) |
Mar 22, 2016 | 13.08 | 13.11 | 12.96 | 12.99 | 24,966 | -0.07(-0.52%) |
Mar 21, 2016 | 12.94 | 13.09 | 12.94 | 13.06 | 18,194 | +0.08(+0.58%) |
Mar 18, 2016 | 13.06 | 13.17 | 12.96 | 12.98 | 56,496 | -0.13(-0.98%) |
Mar 17, 2016 | 13.15 | 13.22 | 13.07 | 13.11 | 23,507 | -0.03(-0.23%) |
Mar 16, 2016 | 13.18 | 13.18 | 13.11 | 13.14 | 28,848 | -0.01(-0.06%) |
Mar 15, 2016 | 13.20 | 13.31 | 13.14 | 13.15 | 12,197 | -0.08(-0.63%) |
Mar 14, 2016 | 13.16 | 13.23 | 13.09 | 13.23 | 25,363 | +0.06(+0.46%) |
Mar 11, 2016 | 13.15 | 13.17 | 13.10 | 13.17 | 12,058 | +0.08(+0.60%) |
Mar 10, 2016 | 13.12 | 13.13 | 12.95 | 13.09 | 17,545 | +0.00(+0.00%) |
Mar 09, 2016 | 12.96 | 13.10 | 12.93 | 13.09 | 28,050 | +0.09(+0.69%) |
Mar 08, 2016 | 12.92 | 13.13 | 12.92 | 13.00 | 55,618 | +0.12(+0.93%) |
Mar 07, 2016 | 12.77 | 12.95 | 12.77 | 12.88 | 61,323 | +0.14(+1.12%) |
Mar 04, 2016 | 12.83 | 12.83 | 12.74 | 12.74 | 27,816 | -0.06(-0.47%) |
Mar 03, 2016 | 12.75 | 12.91 | 12.69 | 12.80 | 53,716 | +0.04(+0.35%) |
Mar 02, 2016 | 12.66 | 12.75 | 12.61 | 12.75 | 44,504 | +0.09(+0.71%) |