Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.19 | 14.19 | 13.91 | 14.07 | 18,133 | +0.07(+0.50%) |
May 27, 2016 | 13.97 | 14.00 | 14.00 | 14.00 | 11,310 | +0.02(+0.15%) |
May 26, 2016 | 14.15 | 14.30 | 13.98 | 13.98 | 10,731 | -0.27(-1.91%) |
May 25, 2016 | 13.98 | 14.34 | 13.93 | 14.26 | 28,346 | +0.24(+1.69%) |
May 24, 2016 | 13.61 | 14.21 | 13.58 | 14.02 | 39,634 | +0.50(+3.67%) |
May 23, 2016 | 13.58 | 13.62 | 13.52 | 13.52 | 16,904 | -0.10(-0.72%) |
May 20, 2016 | 13.47 | 13.62 | 13.47 | 13.62 | 18,548 | +0.18(+1.35%) |
May 19, 2016 | 13.62 | 13.62 | 13.37 | 13.44 | 7,340 | -0.18(-1.33%) |
May 18, 2016 | 13.39 | 13.62 | 13.39 | 13.62 | 15,345 | +0.17(+1.30%) |
May 17, 2016 | 13.60 | 13.62 | 13.44 | 13.44 | 27,888 | -0.15(-1.13%) |
May 16, 2016 | 13.46 | 13.62 | 13.46 | 13.60 | 11,647 | +0.10(+0.78%) |
May 13, 2016 | 13.59 | 13.61 | 13.46 | 13.49 | 7,744 | -0.05(-0.36%) |
May 12, 2016 | 13.68 | 13.82 | 13.49 | 13.54 | 8,242 | -0.04(-0.31%) |
May 11, 2016 | 13.79 | 13.83 | 13.49 | 13.58 | 9,433 | -0.24(-1.77%) |
May 10, 2016 | 13.76 | 13.87 | 13.58 | 13.83 | 8,905 | +0.08(+0.56%) |
May 09, 2016 | 13.77 | 13.90 | 13.63 | 13.75 | 11,933 | -0.01(-0.05%) |
May 06, 2016 | 13.65 | 13.81 | 13.55 | 13.76 | 12,029 | +0.07(+0.51%) |
May 05, 2016 | 13.70 | 13.77 | 13.56 | 13.69 | 16,050 | -0.08(-0.61%) |
May 04, 2016 | 13.74 | 13.87 | 13.54 | 13.77 | 16,756 | +0.01(+0.10%) |
May 03, 2016 | 13.81 | 13.82 | 13.68 | 13.76 | 15,630 | -0.22(-1.55%) |
May 02, 2016 | 14.01 | 14.21 | 13.82 | 13.98 | 15,559 | +0.11(+0.81%) |
Apr 29, 2016 | 13.87 | 14.32 | 13.77 | 13.86 | 12,903 | +0.06(+0.46%) |
Apr 28, 2016 | 13.49 | 14.10 | 13.49 | 13.80 | 11,953 | -0.17(-1.25%) |
Apr 27, 2016 | 13.96 | 14.10 | 13.83 | 13.98 | 22,607 | +0.01(+0.10%) |
Apr 26, 2016 | 13.64 | 14.00 | 13.64 | 13.96 | 15,564 | +0.42(+3.09%) |
Apr 25, 2016 | 13.62 | 13.62 | 13.23 | 13.54 | 11,183 | -0.06(-0.46%) |
Apr 22, 2016 | 13.41 | 13.82 | 13.41 | 13.61 | 13,480 | +0.13(+0.98%) |
Apr 21, 2016 | 13.75 | 13.95 | 13.21 | 13.47 | 36,060 | -0.17(-1.28%) |
Apr 20, 2016 | 13.76 | 13.93 | 13.56 | 13.65 | 17,825 | -0.17(-1.26%) |
Apr 19, 2016 | 13.67 | 13.83 | 13.66 | 13.82 | 12,507 | +0.02(+0.15%) |
Apr 18, 2016 | 13.58 | 13.82 | 13.58 | 13.80 | 20,354 | +0.10(+0.71%) |
Apr 15, 2016 | 13.52 | 13.92 | 13.52 | 13.70 | 20,517 | +0.10(+0.72%) |
Apr 14, 2016 | 13.52 | 13.93 | 13.52 | 13.61 | 22,992 | +0.06(+0.46%) |
Apr 13, 2016 | 13.27 | 13.55 | 13.26 | 13.54 | 29,182 | +0.29(+2.16%) |
Apr 12, 2016 | 12.98 | 13.27 | 12.98 | 13.26 | 17,343 | +0.24(+1.82%) |
Apr 11, 2016 | 13.21 | 13.23 | 13.02 | 13.02 | 15,106 | -0.06(-0.48%) |
Apr 08, 2016 | 13.18 | 13.27 | 12.98 | 13.08 | 16,889 | -0.03(-0.21%) |
Apr 07, 2016 | 13.20 | 13.20 | 12.92 | 13.11 | 19,649 | -0.17(-1.31%) |
Apr 06, 2016 | 13.24 | 13.40 | 13.08 | 13.28 | 21,397 | +0.10(+0.74%) |
Apr 05, 2016 | 13.49 | 13.54 | 13.12 | 13.19 | 23,586 | -0.37(-2.73%) |
Apr 04, 2016 | 13.83 | 13.91 | 13.49 | 13.56 | 42,257 | -0.20(-1.47%) |
Apr 01, 2016 | 13.44 | 13.81 | 13.41 | 13.76 | 40,199 | +0.28(+2.10%) |
Mar 31, 2016 | 13.81 | 13.81 | 13.34 | 13.48 | 26,941 | -0.01(-0.10%) |
Mar 30, 2016 | 13.37 | 13.63 | 13.37 | 13.49 | 28,597 | +0.19(+1.40%) |
Mar 29, 2016 | 12.97 | 13.31 | 12.96 | 13.30 | 32,830 | +0.29(+2.23%) |
Mar 28, 2016 | 12.97 | 13.08 | 12.89 | 13.01 | 24,305 | +0.14(+1.07%) |
Mar 24, 2016 | 12.87 | 12.88 | 12.88 | 12.88 | 15,201 | +0.01(+0.11%) |
Mar 23, 2016 | 13.04 | 13.04 | 12.85 | 12.86 | 22,376 | -0.19(-1.43%) |
Mar 22, 2016 | 13.04 | 13.07 | 12.99 | 13.05 | 9,326 | +0.00(+0.00%) |
Mar 21, 2016 | 13.12 | 13.12 | 13.03 | 13.05 | 15,922 | -0.05(-0.37%) |
Mar 18, 2016 | 13.03 | 13.12 | 12.88 | 13.10 | 38,010 | +0.15(+1.12%) |
Mar 17, 2016 | 13.00 | 13.01 | 12.85 | 12.95 | 11,668 | +0.08(+0.59%) |
Mar 16, 2016 | 12.84 | 12.99 | 12.81 | 12.88 | 14,700 | +0.04(+0.32%) |
Mar 15, 2016 | 12.85 | 12.99 | 12.81 | 12.83 | 14,153 | -0.09(-0.69%) |
Mar 14, 2016 | 13.04 | 13.08 | 12.91 | 12.92 | 9,391 | -0.14(-1.06%) |
Mar 11, 2016 | 13.08 | 13.24 | 12.97 | 13.06 | 45,401 | +0.02(+0.16%) |
Mar 10, 2016 | 13.02 | 13.12 | 12.85 | 13.04 | 31,794 | +0.01(+0.05%) |
Mar 09, 2016 | 13.12 | 13.14 | 12.85 | 13.03 | 14,732 | +0.01(+0.05%) |
Mar 08, 2016 | 13.10 | 13.39 | 13.02 | 13.03 | 26,967 | -0.20(-1.51%) |
Mar 07, 2016 | 13.09 | 13.25 | 13.06 | 13.23 | 18,073 | +0.18(+1.38%) |
Mar 04, 2016 | 13.23 | 13.37 | 12.90 | 13.05 | 41,346 | -0.14(-1.05%) |
Mar 03, 2016 | 13.19 | 13.45 | 13.02 | 13.19 | 112,370 | +0.00(+0.00%) |
Mar 02, 2016 | 13.08 | 13.19 | 13.08 | 13.19 | 16,392 | +0.02(+0.16%) |