Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.39 | 13.62 | 13.39 | 13.52 | 27,637 | +0.22(+1.65%) |
May 27, 2016 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 13.20 | 13.35 | 13.20 | 13.30 | 1,297,832 | +0.24(+1.84%) |
May 25, 2016 | 13.08 | 13.15 | 13.05 | 13.06 | 49,905 | -0.46(-3.40%) |
May 24, 2016 | 13.33 | 13.54 | 13.33 | 13.52 | 25,966 | +0.11(+0.78%) |
May 23, 2016 | 13.44 | 13.59 | 13.40 | 13.41 | 31,683 | -0.03(-0.19%) |
May 20, 2016 | 13.59 | 13.59 | 13.41 | 13.44 | 16,239 | -0.01(-0.04%) |
May 19, 2016 | 13.42 | 13.47 | 13.38 | 13.45 | 18,750 | -0.28(-2.00%) |
May 18, 2016 | 13.63 | 13.78 | 13.53 | 13.72 | 20,100 | +0.02(+0.15%) |
May 17, 2016 | 13.66 | 13.77 | 13.62 | 13.70 | 85,696 | +0.15(+1.11%) |
May 16, 2016 | 13.40 | 13.55 | 13.40 | 13.55 | 65,778 | +0.10(+0.74%) |
May 13, 2016 | 13.20 | 13.57 | 13.20 | 13.45 | 24,857 | -0.01(-0.07%) |
May 12, 2016 | 13.40 | 13.51 | 13.36 | 13.46 | 32,068 | +0.12(+0.90%) |
May 11, 2016 | 13.19 | 13.37 | 13.15 | 13.34 | 76,417 | -0.31(-2.27%) |
May 10, 2016 | 13.54 | 13.65 | 13.44 | 13.65 | 76,169 | +0.38(+2.86%) |
May 09, 2016 | 13.20 | 13.40 | 13.20 | 13.27 | 83,907 | -0.16(-1.19%) |
May 06, 2016 | 13.38 | 13.46 | 13.24 | 13.43 | 55,810 | +0.08(+0.60%) |
May 05, 2016 | 13.20 | 13.37 | 13.20 | 13.35 | 43,335 | +0.05(+0.41%) |
May 04, 2016 | 13.20 | 13.34 | 13.20 | 13.29 | 44,900 | -0.06(-0.49%) |
May 03, 2016 | 13.19 | 13.43 | 13.19 | 13.36 | 37,120 | -0.20(-1.47%) |
May 02, 2016 | 13.57 | 13.57 | 13.47 | 13.56 | 30,331 | +0.03(+0.22%) |
Apr 29, 2016 | 13.63 | 13.63 | 13.30 | 13.53 | 32,508 | +0.08(+0.59%) |
Apr 28, 2016 | 13.70 | 13.80 | 13.42 | 13.45 | 36,476 | -0.60(-4.27%) |
Apr 27, 2016 | 13.83 | 14.05 | 13.83 | 14.05 | 14,653 | -0.14(-0.99%) |
Apr 26, 2016 | 14.05 | 14.23 | 14.05 | 14.19 | 19,241 | +0.10(+0.71%) |
Apr 25, 2016 | 14.16 | 14.16 | 14.03 | 14.09 | 14,880 | -0.11(-0.77%) |
Apr 22, 2016 | 14.34 | 14.34 | 14.02 | 14.20 | 26,392 | +0.08(+0.57%) |
Apr 21, 2016 | 14.20 | 14.20 | 14.12 | 14.12 | 17,907 | +0.03(+0.21%) |
Apr 20, 2016 | 13.97 | 14.13 | 13.89 | 14.09 | 20,613 | +0.15(+1.08%) |
Apr 19, 2016 | 14.11 | 14.11 | 13.70 | 13.94 | 42,413 | -0.13(-0.92%) |
Apr 18, 2016 | 13.68 | 14.07 | 13.68 | 14.07 | 95,874 | +0.05(+0.36%) |
Apr 15, 2016 | 14.11 | 14.11 | 13.95 | 14.02 | 589,414 | +0.13(+0.97%) |
Apr 14, 2016 | 13.98 | 13.98 | 13.72 | 13.88 | 163,931 | +0.23(+1.72%) |
Apr 13, 2016 | 13.50 | 13.73 | 13.49 | 13.65 | 62,563 | +0.25(+1.87%) |
Apr 12, 2016 | 13.26 | 13.40 | 13.24 | 13.40 | 30,892 | +0.03(+0.22%) |
Apr 11, 2016 | 13.32 | 13.50 | 13.32 | 13.37 | 52,614 | +0.01(+0.07%) |
Apr 08, 2016 | 13.13 | 13.43 | 13.13 | 13.36 | 47,528 | +0.48(+3.77%) |
Apr 07, 2016 | 12.82 | 12.95 | 12.80 | 12.88 | 80,326 | +0.14(+1.14%) |
Apr 06, 2016 | 12.50 | 12.73 | 12.50 | 12.73 | 36,056 | +0.08(+0.63%) |
Apr 05, 2016 | 12.80 | 12.80 | 12.65 | 12.65 | 147,310 | -0.08(-0.63%) |
Apr 04, 2016 | 12.89 | 12.89 | 12.72 | 12.73 | 27,136 | +0.06(+0.47%) |
Apr 01, 2016 | 12.68 | 12.74 | 12.52 | 12.67 | 69,717 | -0.62(-4.67%) |
Mar 31, 2016 | 13.37 | 13.38 | 13.26 | 13.29 | 318,137 | -0.29(-2.14%) |
Mar 30, 2016 | 13.55 | 13.60 | 13.43 | 13.58 | 27,815 | -0.04(-0.29%) |
Mar 29, 2016 | 13.38 | 13.62 | 13.24 | 13.62 | 45,713 | -0.20(-1.45%) |
Mar 28, 2016 | 13.50 | 14.10 | 13.50 | 13.82 | 42,955 | +0.04(+0.29%) |
Mar 24, 2016 | 13.78 | 13.78 | 13.78 | 0 | +0.24(+1.81%) | |
Mar 23, 2016 | 13.38 | 13.70 | 13.38 | 13.54 | 40,434 | -0.20(-1.42%) |
Mar 22, 2016 | 13.73 | 13.83 | 13.70 | 13.73 | 38,967 | +0.28(+2.08%) |
Mar 21, 2016 | 13.17 | 13.62 | 13.17 | 13.45 | 32,094 | +0.01(+0.07%) |
Mar 18, 2016 | 13.38 | 13.56 | 13.34 | 13.44 | 44,313 | -0.25(-1.83%) |
Mar 17, 2016 | 13.57 | 13.72 | 13.57 | 13.69 | 22,802 | +0.10(+0.74%) |
Mar 16, 2016 | 13.53 | 13.65 | 13.44 | 13.59 | 49,913 | -0.06(-0.44%) |
Mar 15, 2016 | 13.65 | 13.72 | 13.54 | 13.65 | 29,257 | +0.12(+0.89%) |
Mar 14, 2016 | 13.50 | 13.61 | 13.46 | 13.53 | 40,374 | -0.14(-1.02%) |
Mar 11, 2016 | 13.68 | 13.68 | 13.50 | 13.67 | 40,891 | +0.16(+1.16%) |
Mar 10, 2016 | 13.51 | 13.69 | 13.47 | 13.51 | 103,290 | -0.22(-1.58%) |
Mar 09, 2016 | 13.65 | 13.85 | 13.51 | 13.73 | 44,910 | -0.09(-0.65%) |
Mar 08, 2016 | 13.78 | 13.96 | 13.78 | 13.82 | 38,389 | -0.11(-0.79%) |
Mar 07, 2016 | 13.93 | 13.96 | 13.85 | 13.93 | 53,842 | -0.09(-0.64%) |
Mar 04, 2016 | 14.04 | 14.08 | 14.00 | 14.02 | 42,096 | -0.19(-1.34%) |
Mar 03, 2016 | 14.26 | 14.31 | 14.20 | 14.21 | 65,236 | -0.38(-2.60%) |
Mar 02, 2016 | 14.49 | 14.59 | 14.49 | 14.59 | 45,716 | +0.13(+0.90%) |