Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.82 | 13.90 | 13.77 | 13.90 | 38,285 | -0.04(-0.30%) |
May 27, 2016 | 14.05 | 13.94 | 13.94 | 13.94 | 28,300 | -0.05(-0.34%) |
May 26, 2016 | 14.08 | 14.14 | 13.99 | 13.99 | 33,619 | -0.06(-0.43%) |
May 25, 2016 | 14.15 | 14.15 | 14.03 | 14.05 | 33,846 | -0.02(-0.14%) |
May 24, 2016 | 14.21 | 14.21 | 14.02 | 14.07 | 19,456 | -0.06(-0.42%) |
May 23, 2016 | 14.05 | 14.18 | 14.05 | 14.13 | 22,398 | +0.13(+0.94%) |
May 20, 2016 | 14.01 | 14.01 | 13.93 | 14.00 | 23,417 | +0.04(+0.28%) |
May 19, 2016 | 14.20 | 14.20 | 13.96 | 13.96 | 43,888 | -0.17(-1.20%) |
May 18, 2016 | 14.40 | 14.40 | 14.12 | 14.13 | 43,990 | -0.20(-1.40%) |
May 17, 2016 | 14.45 | 14.45 | 14.32 | 14.33 | 28,482 | -0.08(-0.56%) |
May 16, 2016 | 14.49 | 14.50 | 14.40 | 14.41 | 24,386 | +0.06(+0.42%) |
May 13, 2016 | 14.40 | 14.52 | 14.32 | 14.35 | 60,874 | -0.03(-0.21%) |
May 12, 2016 | 14.38 | 14.38 | 14.28 | 14.38 | 28,210 | +0.01(+0.07%) |
May 11, 2016 | 14.31 | 14.37 | 14.30 | 14.37 | 21,262 | +0.07(+0.49%) |
May 10, 2016 | 14.30 | 14.32 | 14.23 | 14.30 | 22,547 | +0.01(+0.07%) |
May 09, 2016 | 14.26 | 14.29 | 14.21 | 14.29 | 18,048 | +0.03(+0.21%) |
May 06, 2016 | 14.20 | 14.26 | 14.19 | 14.26 | 11,243 | +0.01(+0.07%) |
May 05, 2016 | 14.16 | 14.25 | 14.10 | 14.25 | 53,124 | +0.10(+0.71%) |
May 04, 2016 | 14.00 | 14.16 | 14.00 | 14.15 | 46,931 | +0.06(+0.43%) |
May 03, 2016 | 13.99 | 14.10 | 13.99 | 14.09 | 17,326 | +0.15(+1.08%) |
May 02, 2016 | 13.95 | 14.06 | 13.94 | 13.94 | 74,107 | -0.09(-0.64%) |
Apr 29, 2016 | 13.97 | 14.03 | 13.90 | 14.03 | 79,387 | +0.13(+0.94%) |
Apr 28, 2016 | 13.98 | 14.00 | 13.88 | 13.90 | 51,061 | -0.04(-0.29%) |
Apr 27, 2016 | 13.95 | 13.99 | 13.86 | 13.94 | 57,091 | +0.05(+0.36%) |
Apr 26, 2016 | 14.15 | 14.17 | 13.89 | 13.89 | 58,732 | -0.18(-1.28%) |
Apr 25, 2016 | 14.22 | 14.23 | 14.07 | 14.07 | 39,209 | -0.17(-1.19%) |
Apr 22, 2016 | 14.28 | 14.29 | 14.18 | 14.24 | 35,052 | -0.01(-0.07%) |
Apr 21, 2016 | 14.23 | 14.28 | 14.22 | 14.25 | 137,280 | -0.02(-0.14%) |
Apr 20, 2016 | 14.17 | 14.27 | 14.17 | 14.27 | 180,950 | +0.15(+1.06%) |
Apr 19, 2016 | 14.15 | 14.18 | 14.02 | 14.12 | 119,681 | -0.03(-0.21%) |
Apr 18, 2016 | 14.09 | 14.15 | 14.04 | 14.15 | 71,315 | +0.06(+0.43%) |
Apr 15, 2016 | 13.98 | 14.09 | 13.95 | 14.09 | 31,799 | +0.11(+0.79%) |
Apr 14, 2016 | 13.97 | 13.98 | 13.92 | 13.98 | 34,835 | +0.01(+0.07%) |
Apr 13, 2016 | 13.94 | 13.97 | 13.76 | 13.97 | 100,115 | +0.06(+0.43%) |
Apr 12, 2016 | 13.90 | 13.91 | 13.87 | 13.91 | 165,143 | +0.06(+0.43%) |
Apr 11, 2016 | 13.75 | 13.86 | 13.75 | 13.85 | 42,656 | +0.10(+0.73%) |
Apr 08, 2016 | 13.74 | 13.75 | 13.72 | 13.75 | 223,250 | +0.04(+0.29%) |
Apr 07, 2016 | 13.70 | 13.71 | 13.65 | 13.71 | 25,284 | +0.02(+0.15%) |
Apr 06, 2016 | 13.61 | 13.69 | 13.60 | 13.69 | 39,534 | +0.11(+0.81%) |
Apr 05, 2016 | 13.55 | 13.60 | 13.53 | 13.58 | 37,454 | +0.06(+0.44%) |
Apr 04, 2016 | 13.47 | 13.53 | 13.43 | 13.52 | 36,649 | +0.08(+0.60%) |
Apr 01, 2016 | 13.47 | 13.48 | 13.39 | 13.44 | 26,581 | +0.00(+0.00%) |
Mar 31, 2016 | 13.40 | 13.45 | 13.37 | 13.44 | 48,645 | +0.05(+0.37%) |
Mar 30, 2016 | 13.35 | 13.40 | 13.34 | 13.39 | 23,672 | +0.04(+0.30%) |
Mar 29, 2016 | 13.34 | 13.35 | 13.32 | 13.35 | 26,745 | +0.08(+0.60%) |
Mar 28, 2016 | 13.28 | 13.34 | 13.26 | 13.27 | 29,800 | -0.04(-0.30%) |
Mar 24, 2016 | 13.40 | 13.31 | 13.31 | 13.31 | 34,400 | -0.08(-0.60%) |
Mar 23, 2016 | 13.32 | 13.39 | 13.32 | 13.39 | 29,635 | +0.04(+0.30%) |
Mar 22, 2016 | 13.28 | 13.36 | 13.28 | 13.35 | 34,754 | -0.03(-0.22%) |
Mar 21, 2016 | 13.39 | 13.40 | 13.34 | 13.38 | 46,986 | +0.01(+0.07%) |
Mar 18, 2016 | 13.38 | 13.40 | 13.30 | 13.37 | 24,324 | +0.04(+0.30%) |
Mar 17, 2016 | 13.30 | 13.33 | 13.28 | 13.33 | 60,716 | +0.05(+0.38%) |
Mar 16, 2016 | 13.27 | 13.30 | 13.26 | 13.28 | 27,704 | +0.08(+0.61%) |
Mar 15, 2016 | 13.25 | 13.32 | 13.20 | 13.20 | 41,655 | -0.05(-0.38%) |
Mar 14, 2016 | 13.29 | 13.29 | 13.23 | 13.25 | 20,618 | +0.03(+0.23%) |
Mar 11, 2016 | 13.25 | 13.30 | 13.22 | 13.22 | 20,246 | -0.04(-0.30%) |
Mar 10, 2016 | 13.25 | 13.29 | 13.22 | 13.26 | 29,255 | -0.02(-0.15%) |
Mar 09, 2016 | 13.24 | 13.30 | 13.24 | 13.28 | 32,136 | +0.07(+0.53%) |
Mar 08, 2016 | 13.29 | 13.34 | 13.21 | 13.21 | 29,105 | -0.06(-0.45%) |
Mar 07, 2016 | 13.23 | 13.27 | 13.21 | 13.27 | 20,444 | +0.06(+0.45%) |
Mar 04, 2016 | 13.31 | 13.31 | 13.21 | 13.21 | 19,629 | -0.10(-0.75%) |
Mar 03, 2016 | 13.27 | 13.31 | 13.25 | 13.31 | 34,990 | +0.05(+0.38%) |
Mar 02, 2016 | 13.31 | 13.32 | 13.25 | 13.26 | 37,094 | -0.06(-0.44%) |