Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.34 | 13.34 | 13.27 | 13.28 | 3,010 | +0.02(+0.15%) |
May 27, 2016 | 13.26 | 13.26 | 13.26 | 0 | -0.37(-2.71%) | |
May 26, 2016 | 13.76 | 13.76 | 13.55 | 13.63 | 17,354 | +0.37(+2.79%) |
May 25, 2016 | 13.25 | 13.27 | 13.23 | 13.26 | 2,703 | +0.37(+2.87%) |
May 24, 2016 | 12.88 | 12.91 | 12.86 | 12.89 | 4,056 | +0.03(+0.19%) |
May 23, 2016 | 13.03 | 13.03 | 12.86 | 12.87 | 1,985 | -0.12(-0.92%) |
May 20, 2016 | 13.00 | 13.00 | 12.97 | 12.98 | 735 | -0.18(-1.33%) |
May 19, 2016 | 13.15 | 13.16 | 13.06 | 13.16 | 1,408 | -0.13(-1.02%) |
May 18, 2016 | 13.36 | 13.39 | 13.25 | 13.29 | 10,252 | -0.06(-0.49%) |
May 17, 2016 | 13.46 | 13.52 | 13.36 | 13.36 | 1,704 | -0.08(-0.60%) |
May 16, 2016 | 13.53 | 13.53 | 13.42 | 13.44 | 4,171 | +0.28(+2.13%) |
May 13, 2016 | 13.15 | 13.20 | 13.14 | 13.16 | 1,900 | -0.33(-2.45%) |
May 12, 2016 | 13.49 | 13.49 | 13.49 | 13.49 | 783 | -0.11(-0.81%) |
May 11, 2016 | 13.62 | 13.69 | 13.51 | 13.60 | 30,483 | -0.15(-1.09%) |
May 10, 2016 | 13.63 | 13.95 | 13.63 | 13.75 | 3,411 | +0.16(+1.16%) |
May 09, 2016 | 13.62 | 13.62 | 13.59 | 13.59 | 1,621 | -0.14(-1.01%) |
May 06, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 1,717 | +0.10(+0.73%) |
May 05, 2016 | 13.65 | 13.67 | 13.62 | 13.63 | 3,903 | +0.08(+0.55%) |
May 04, 2016 | 13.63 | 13.68 | 13.54 | 13.55 | 4,506 | -0.16(-1.13%) |
May 03, 2016 | 13.75 | 13.75 | 13.65 | 13.71 | 9,924 | -0.25(-1.79%) |
May 02, 2016 | 13.96 | 13.96 | 13.83 | 13.96 | 2,104 | +0.41(+3.03%) |
Apr 29, 2016 | 13.54 | 13.55 | 13.47 | 13.55 | 8,730 | -0.08(-0.59%) |
Apr 28, 2016 | 13.81 | 13.87 | 13.58 | 13.63 | 4,286 | -0.54(-3.81%) |
Apr 27, 2016 | 14.17 | 14.17 | 14.17 | 14.17 | 254 | +0.00(+0.00%) |
Apr 26, 2016 | 14.14 | 14.17 | 14.13 | 14.17 | 1,683 | -0.04(-0.28%) |
Apr 25, 2016 | 14.23 | 14.23 | 14.21 | 14.21 | 542 | -0.30(-2.07%) |
Apr 22, 2016 | 14.51 | 14.57 | 14.51 | 14.51 | 4,491 | -0.11(-0.75%) |
Apr 21, 2016 | 14.57 | 14.76 | 14.57 | 14.62 | 3,542 | +0.26(+1.81%) |
Apr 20, 2016 | 14.33 | 14.45 | 14.33 | 14.36 | 2,800 | +0.16(+1.13%) |
Apr 19, 2016 | 14.36 | 14.36 | 14.18 | 14.20 | 39,720 | +0.41(+2.97%) |
Apr 18, 2016 | 13.74 | 13.82 | 13.74 | 13.79 | 1,016 | +0.46(+3.45%) |
Apr 15, 2016 | 13.47 | 13.47 | 13.30 | 13.33 | 5,352 | -0.38(-2.80%) |
Apr 14, 2016 | 13.83 | 13.83 | 13.61 | 13.71 | 3,552 | -0.06(-0.41%) |
Apr 13, 2016 | 13.69 | 13.77 | 13.65 | 13.77 | 2,861 | +0.33(+2.46%) |
Apr 12, 2016 | 13.28 | 13.44 | 13.28 | 13.44 | 8,496 | +0.47(+3.62%) |
Apr 11, 2016 | 13.00 | 13.03 | 12.97 | 12.97 | 1,989 | -0.24(-1.82%) |
Apr 08, 2016 | 12.77 | 13.29 | 12.77 | 13.21 | 47,936 | +0.36(+2.80%) |
Apr 07, 2016 | 12.81 | 12.88 | 12.80 | 12.85 | 5,377 | -0.11(-0.85%) |
Apr 06, 2016 | 12.90 | 12.99 | 12.90 | 12.96 | 4,008 | +0.21(+1.65%) |
Apr 05, 2016 | 12.76 | 12.77 | 12.52 | 12.75 | 8,040 | -0.26(-2.00%) |
Apr 04, 2016 | 13.01 | 13.01 | 13.01 | 13.01 | 736 | -0.31(-2.33%) |
Apr 01, 2016 | 13.28 | 13.32 | 13.21 | 13.32 | 2,522 | -0.12(-0.89%) |
Mar 31, 2016 | 13.47 | 13.55 | 13.44 | 13.44 | 6,544 | -0.02(-0.12%) |
Mar 30, 2016 | 13.58 | 13.58 | 13.41 | 13.46 | 10,761 | +0.20(+1.48%) |
Mar 29, 2016 | 13.00 | 13.31 | 13.00 | 13.26 | 15,711 | +0.26(+2.00%) |
Mar 28, 2016 | 12.89 | 13.00 | 12.89 | 13.00 | 2,078 | +0.48(+3.83%) |
Mar 24, 2016 | 12.52 | 12.52 | 12.52 | 0 | -0.26(-2.03%) | |
Mar 23, 2016 | 12.80 | 12.93 | 12.78 | 12.78 | 4,252 | -0.07(-0.54%) |
Mar 22, 2016 | 12.83 | 12.89 | 12.83 | 12.85 | 7,746 | +0.05(+0.39%) |
Mar 21, 2016 | 12.73 | 12.82 | 12.73 | 12.80 | 3,936 | +0.09(+0.71%) |
Mar 18, 2016 | 12.71 | 12.82 | 12.71 | 12.71 | 2,886 | +0.35(+2.83%) |
Mar 17, 2016 | 12.31 | 12.40 | 12.31 | 12.36 | 3,257 | +0.17(+1.39%) |
Mar 16, 2016 | 12.18 | 12.19 | 12.17 | 12.19 | 1,344 | +0.03(+0.25%) |
Mar 15, 2016 | 12.11 | 12.16 | 12.05 | 12.16 | 8,605 | -0.12(-0.94%) |
Mar 14, 2016 | 12.23 | 12.28 | 12.23 | 12.28 | 1,267 | +0.20(+1.62%) |
Mar 11, 2016 | 11.90 | 12.08 | 11.90 | 12.08 | 8,642 | +0.52(+4.50%) |
Mar 10, 2016 | 11.77 | 11.78 | 11.48 | 11.56 | 17,400 | -0.09(-0.77%) |
Mar 09, 2016 | 11.54 | 11.70 | 11.54 | 11.65 | 4,498 | -0.55(-4.55%) |
Mar 08, 2016 | 12.28 | 12.32 | 12.20 | 12.21 | 18,079 | -0.19(-1.49%) |
Mar 07, 2016 | 12.16 | 12.42 | 12.16 | 12.39 | 11,282 | +0.29(+2.40%) |
Mar 04, 2016 | 12.20 | 12.20 | 12.10 | 12.10 | 2,953 | +0.15(+1.26%) |
Mar 03, 2016 | 11.74 | 11.95 | 11.74 | 11.95 | 7,187 | +0.24(+2.09%) |
Mar 02, 2016 | 11.59 | 11.73 | 11.59 | 11.71 | 15,661 | +0.42(+3.72%) |