Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.73 | 13.73 | 13.69 | 13.70 | 1,552 | +0.01(+0.11%) |
May 27, 2016 | 13.67 | 13.69 | 13.69 | 13.69 | 5,965 | -0.05(-0.39%) |
May 26, 2016 | 13.73 | 13.74 | 13.73 | 13.74 | 4,060 | +0.02(+0.11%) |
May 25, 2016 | 13.71 | 13.75 | 13.71 | 13.73 | 4,116 | +0.16(+1.19%) |
May 24, 2016 | 13.52 | 13.58 | 13.52 | 13.56 | 2,049 | +0.17(+1.25%) |
May 23, 2016 | 13.44 | 13.44 | 13.36 | 13.40 | 1,766 | -0.04(-0.32%) |
May 20, 2016 | 13.49 | 13.49 | 13.39 | 13.44 | 1,845,067 | +0.08(+0.58%) |
May 19, 2016 | 13.36 | 13.36 | 13.35 | 13.36 | 6,407 | -0.12(-0.86%) |
May 18, 2016 | 13.45 | 13.48 | 13.45 | 13.48 | 911 | +0.08(+0.58%) |
May 17, 2016 | 13.49 | 13.49 | 13.35 | 13.40 | 22,731 | -0.04(-0.29%) |
May 16, 2016 | 13.48 | 13.50 | 13.44 | 13.44 | 3,485 | +0.09(+0.69%) |
May 13, 2016 | 13.37 | 13.42 | 13.29 | 13.35 | 10,315 | -0.09(-0.69%) |
May 12, 2016 | 13.58 | 13.58 | 13.37 | 13.44 | 3,601 | -0.02(-0.11%) |
May 11, 2016 | 13.48 | 13.52 | 13.45 | 13.46 | 20,970 | -0.13(-0.96%) |
May 10, 2016 | 13.58 | 13.59 | 13.58 | 13.59 | 70,944 | +0.19(+1.44%) |
May 09, 2016 | 13.44 | 13.44 | 13.37 | 13.39 | 42,548 | +0.02(+0.17%) |
May 06, 2016 | 13.38 | 13.38 | 13.37 | 13.37 | 609 | +0.02(+0.17%) |
May 05, 2016 | 13.37 | 13.37 | 13.35 | 13.35 | 2,606 | +0.04(+0.29%) |
May 04, 2016 | 13.32 | 13.32 | 13.29 | 13.31 | 1,002 | -0.15(-1.09%) |
May 03, 2016 | 13.52 | 13.53 | 13.44 | 13.46 | 11,420 | -0.08(-0.63%) |
Apr 29, 2016 | 13.57 | 13.63 | 13.49 | 13.54 | 273 | -0.12(-0.85%) |
Apr 28, 2016 | 13.79 | 13.79 | 13.66 | 13.66 | 7,966 | -0.27(-1.94%) |
Apr 27, 2016 | 13.89 | 13.94 | 13.86 | 13.93 | 9,926 | +0.05(+0.33%) |
Apr 26, 2016 | 13.91 | 13.91 | 13.84 | 13.88 | 11,868 | +0.02(+0.17%) |
Apr 25, 2016 | 13.81 | 13.90 | 13.81 | 13.86 | 6,340 | -0.10(-0.72%) |
Apr 22, 2016 | 13.98 | 14.04 | 13.89 | 13.96 | 17,897 | -0.02(-0.11%) |
Apr 21, 2016 | 14.03 | 14.03 | 13.91 | 13.97 | 3,056 | -0.08(-0.55%) |
Apr 20, 2016 | 13.96 | 14.10 | 13.95 | 14.05 | 14,848 | +0.15(+1.11%) |
Apr 19, 2016 | 13.82 | 14.03 | 13.82 | 13.90 | 57,564 | +0.14(+1.01%) |
Apr 18, 2016 | 13.73 | 13.76 | 13.66 | 13.76 | 3,480 | +0.09(+0.68%) |
Apr 15, 2016 | 13.67 | 13.69 | 13.66 | 13.66 | 1,269 | +0.04(+0.28%) |
Apr 14, 2016 | 13.69 | 13.75 | 13.63 | 13.63 | 194,522 | -0.03(-0.23%) |
Apr 13, 2016 | 13.59 | 13.66 | 13.57 | 13.66 | 9,566 | +0.30(+2.21%) |
Apr 12, 2016 | 13.28 | 13.40 | 13.27 | 13.36 | 153,671 | +0.16(+1.21%) |
Apr 11, 2016 | 13.18 | 13.23 | 13.18 | 13.20 | 1,043 | +0.02(+0.12%) |
Apr 08, 2016 | 13.19 | 13.23 | 13.15 | 13.19 | 46,144 | +0.23(+1.79%) |
Apr 07, 2016 | 12.98 | 12.98 | 12.95 | 12.95 | 2,085,323 | -0.19(-1.41%) |
Apr 06, 2016 | 13.00 | 13.14 | 12.92 | 13.14 | 24,939 | +0.19(+1.43%) |
Apr 05, 2016 | 12.98 | 13.71 | 12.91 | 12.95 | 15,869 | -0.25(-1.93%) |
Apr 04, 2016 | 13.22 | 13.22 | 13.20 | 13.21 | 4,745 | +0.01(+0.05%) |
Apr 01, 2016 | 13.58 | 13.58 | 13.17 | 13.20 | 2,269 | -0.20(-1.49%) |
Mar 31, 2016 | 13.46 | 13.46 | 13.36 | 13.40 | 14,380 | -0.12(-0.91%) |
Mar 30, 2016 | 13.55 | 13.56 | 13.44 | 13.53 | 4,946 | +0.08(+0.63%) |
Mar 29, 2016 | 13.09 | 13.44 | 13.09 | 13.44 | 4,284 | +0.05(+0.34%) |
Mar 28, 2016 | 13.40 | 13.41 | 13.26 | 13.39 | 4,736 | -0.08(-0.57%) |
Mar 24, 2016 | 13.67 | 13.47 | 13.47 | 13.47 | 12,060 | +0.08(+0.58%) |
Mar 23, 2016 | 13.43 | 13.43 | 13.39 | 13.39 | 806 | -0.09(-0.65%) |
Mar 22, 2016 | 13.44 | 13.51 | 13.44 | 13.48 | 15,519 | +0.03(+0.21%) |
Mar 21, 2016 | 13.51 | 13.51 | 13.44 | 13.45 | 2,055 | -0.07(-0.49%) |
Mar 18, 2016 | 13.92 | 13.92 | 13.46 | 13.52 | 15,955 | +0.04(+0.28%) |
Mar 17, 2016 | 13.48 | 13.48 | 13.48 | 13.48 | 260 | +0.06(+0.46%) |
Mar 16, 2016 | 13.34 | 13.42 | 13.27 | 13.42 | 12,074 | +0.07(+0.52%) |
Mar 15, 2016 | 13.35 | 13.35 | 13.35 | 13.35 | 781 | -0.17(-1.25%) |
Mar 14, 2016 | 13.52 | 13.55 | 13.46 | 13.52 | 10,487 | +0.00(+0.00%) |
Mar 11, 2016 | 13.44 | 13.52 | 13.41 | 13.52 | 82,972 | +0.37(+2.79%) |
Mar 10, 2016 | 13.34 | 13.34 | 13.02 | 13.15 | 6,235 | -0.08(-0.63%) |
Mar 09, 2016 | 13.27 | 13.27 | 13.20 | 13.24 | 3,342 | +0.12(+0.91%) |
Mar 08, 2016 | 13.23 | 13.25 | 13.11 | 13.12 | 14,343 | -0.14(-1.08%) |
Mar 07, 2016 | 13.29 | 13.34 | 13.21 | 13.26 | 7,067 | -0.13(-0.96%) |
Mar 04, 2016 | 13.39 | 13.39 | 13.39 | 13.39 | 781 | +0.20(+1.51%) |
Mar 03, 2016 | 13.19 | 13.26 | 13.17 | 13.19 | 9,489 | +0.02(+0.12%) |
Mar 02, 2016 | 13.15 | 13.17 | 13.07 | 13.17 | 3,965 | +0.16(+1.24%) |