Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.77 | 13.85 | 13.72 | 13.76 | 20,514 | -0.04(-0.29%) |
May 27, 2016 | 13.79 | 13.81 | 13.81 | 13.81 | 17,974 | +0.07(+0.49%) |
May 26, 2016 | 13.77 | 13.83 | 13.56 | 13.74 | 20,462 | -0.07(-0.49%) |
May 25, 2016 | 13.74 | 13.91 | 13.72 | 13.81 | 28,829 | +0.11(+0.79%) |
May 24, 2016 | 13.61 | 13.80 | 13.61 | 13.70 | 39,972 | +0.18(+1.36%) |
May 23, 2016 | 13.57 | 13.64 | 13.51 | 13.51 | 18,194 | -0.09(-0.65%) |
May 20, 2016 | 13.57 | 13.74 | 13.51 | 13.60 | 40,818 | +0.09(+0.65%) |
May 19, 2016 | 13.67 | 13.68 | 13.51 | 13.51 | 31,870 | -0.19(-1.39%) |
May 18, 2016 | 13.56 | 13.77 | 13.56 | 13.70 | 28,047 | +0.15(+1.10%) |
May 17, 2016 | 13.88 | 13.89 | 13.51 | 13.55 | 49,021 | -0.34(-2.44%) |
May 16, 2016 | 13.90 | 14.04 | 13.66 | 13.89 | 25,646 | +0.05(+0.34%) |
May 13, 2016 | 13.74 | 13.88 | 13.63 | 13.85 | 67,261 | +0.21(+1.54%) |
May 12, 2016 | 13.60 | 13.70 | 13.54 | 13.64 | 25,279 | +0.05(+0.35%) |
May 11, 2016 | 13.51 | 13.63 | 13.47 | 13.59 | 39,428 | +0.08(+0.60%) |
May 10, 2016 | 13.42 | 13.55 | 13.42 | 13.51 | 23,022 | +0.07(+0.50%) |
May 09, 2016 | 13.42 | 13.58 | 13.42 | 13.44 | 22,391 | -0.05(-0.40%) |
May 06, 2016 | 13.47 | 13.52 | 13.44 | 13.49 | 19,917 | +0.03(+0.25%) |
May 05, 2016 | 13.56 | 13.80 | 13.44 | 13.46 | 14,434 | -0.05(-0.40%) |
May 04, 2016 | 13.57 | 13.62 | 13.51 | 13.51 | 21,638 | -0.07(-0.50%) |
May 03, 2016 | 13.68 | 13.76 | 13.57 | 13.58 | 27,106 | -0.20(-1.43%) |
May 02, 2016 | 13.80 | 13.91 | 13.69 | 13.78 | 19,550 | +0.07(+0.54%) |
Apr 29, 2016 | 13.68 | 13.81 | 13.64 | 13.70 | 21,370 | +0.00(+0.00%) |
Apr 28, 2016 | 13.92 | 14.25 | 13.66 | 13.70 | 26,002 | -0.23(-1.66%) |
Apr 27, 2016 | 13.85 | 14.08 | 13.81 | 13.93 | 31,142 | +0.09(+0.68%) |
Apr 26, 2016 | 13.64 | 13.85 | 13.64 | 13.84 | 31,237 | +0.26(+1.92%) |
Apr 25, 2016 | 13.54 | 13.67 | 13.44 | 13.58 | 24,519 | +0.03(+0.25%) |
Apr 22, 2016 | 13.61 | 13.63 | 13.41 | 13.55 | 40,941 | +0.01(+0.05%) |
Apr 21, 2016 | 13.54 | 13.64 | 13.45 | 13.54 | 32,437 | +0.02(+0.15%) |
Apr 20, 2016 | 13.41 | 13.61 | 13.36 | 13.52 | 36,363 | +0.08(+0.60%) |
Apr 19, 2016 | 13.40 | 13.47 | 13.34 | 13.44 | 39,283 | +0.03(+0.25%) |
Apr 18, 2016 | 13.41 | 13.42 | 13.38 | 13.40 | 39,559 | +0.01(+0.10%) |
Apr 15, 2016 | 13.30 | 13.40 | 13.30 | 13.39 | 37,288 | +0.06(+0.45%) |
Apr 14, 2016 | 13.33 | 13.37 | 13.26 | 13.33 | 27,479 | +0.00(+0.00%) |
Apr 13, 2016 | 13.17 | 13.38 | 13.12 | 13.33 | 37,271 | +0.21(+1.58%) |
Apr 12, 2016 | 13.04 | 13.19 | 13.02 | 13.12 | 56,541 | +0.07(+0.51%) |
Apr 11, 2016 | 13.11 | 13.15 | 13.03 | 13.06 | 38,442 | +0.00(+0.00%) |
Apr 08, 2016 | 13.18 | 13.18 | 13.04 | 13.06 | 30,540 | -0.04(-0.31%) |
Apr 07, 2016 | 13.19 | 13.22 | 13.00 | 13.10 | 91,705 | -0.12(-0.91%) |
Apr 06, 2016 | 13.24 | 13.28 | 13.17 | 13.22 | 51,790 | -0.01(-0.10%) |
Apr 05, 2016 | 13.26 | 13.28 | 13.23 | 13.23 | 46,837 | -0.07(-0.55%) |
Apr 04, 2016 | 13.38 | 13.39 | 13.27 | 13.30 | 46,531 | -0.02(-0.15%) |
Apr 01, 2016 | 13.30 | 13.36 | 13.22 | 13.32 | 67,816 | +0.00(+0.00%) |
Mar 31, 2016 | 13.43 | 13.43 | 13.32 | 13.32 | 40,338 | -0.06(-0.45%) |
Mar 30, 2016 | 13.40 | 13.45 | 13.34 | 13.38 | 43,168 | +0.09(+0.71%) |
Mar 29, 2016 | 13.29 | 13.40 | 13.24 | 13.29 | 59,935 | +0.00(+0.00%) |
Mar 28, 2016 | 13.52 | 13.63 | 13.23 | 13.29 | 58,512 | -0.17(-1.29%) |
Mar 24, 2016 | 13.55 | 13.47 | 13.47 | 13.47 | 25,065 | -0.06(-0.45%) |
Mar 23, 2016 | 13.75 | 13.88 | 13.48 | 13.53 | 81,529 | -0.23(-1.66%) |
Mar 22, 2016 | 13.71 | 13.89 | 13.59 | 13.75 | 50,251 | +0.02(+0.15%) |
Mar 21, 2016 | 13.67 | 13.75 | 13.53 | 13.73 | 45,639 | +0.10(+0.74%) |
Mar 18, 2016 | 13.66 | 13.81 | 13.47 | 13.63 | 99,261 | +0.05(+0.35%) |
Mar 17, 2016 | 13.51 | 13.64 | 13.40 | 13.59 | 22,460 | +0.12(+0.90%) |
Mar 16, 2016 | 13.51 | 13.53 | 13.41 | 13.47 | 21,007 | -0.02(-0.15%) |
Mar 15, 2016 | 13.50 | 13.59 | 13.41 | 13.49 | 27,825 | -0.03(-0.20%) |
Mar 14, 2016 | 13.44 | 13.59 | 13.40 | 13.51 | 39,128 | +0.02(+0.15%) |
Mar 11, 2016 | 13.45 | 13.55 | 13.38 | 13.49 | 30,870 | +0.08(+0.60%) |
Mar 10, 2016 | 13.51 | 13.53 | 13.40 | 13.41 | 30,570 | -0.11(-0.79%) |
Mar 09, 2016 | 13.71 | 13.71 | 13.39 | 13.52 | 42,706 | -0.11(-0.84%) |
Mar 08, 2016 | 13.45 | 13.74 | 13.40 | 13.63 | 57,062 | +0.13(+0.94%) |
Mar 07, 2016 | 13.47 | 13.54 | 13.45 | 13.51 | 40,260 | +0.05(+0.40%) |
Mar 04, 2016 | 13.47 | 13.49 | 13.39 | 13.45 | 24,180 | +0.01(+0.10%) |
Mar 03, 2016 | 13.40 | 13.47 | 13.34 | 13.44 | 22,032 | +0.01(+0.10%) |
Mar 02, 2016 | 13.30 | 13.46 | 13.27 | 13.43 | 24,799 | +0.09(+0.65%) |