Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.91 | 13.99 | 13.91 | 13.99 | 13,157 | +0.08(+0.55%) |
May 27, 2016 | 13.90 | 13.91 | 13.91 | 13.91 | 23,252 | +0.02(+0.14%) |
May 26, 2016 | 13.96 | 13.96 | 13.84 | 13.90 | 5,150 | +0.02(+0.14%) |
May 25, 2016 | 13.82 | 13.92 | 13.82 | 13.88 | 24,128 | +0.06(+0.41%) |
May 24, 2016 | 13.56 | 13.85 | 13.56 | 13.82 | 11,408 | +0.23(+1.67%) |
May 23, 2016 | 13.53 | 13.66 | 13.53 | 13.59 | 9,732 | +0.22(+1.65%) |
May 20, 2016 | 13.31 | 13.41 | 13.31 | 13.37 | 2,967 | +0.26(+2.02%) |
May 19, 2016 | 13.01 | 13.16 | 12.94 | 13.11 | 16,929 | -0.00(-0.01%) |
May 18, 2016 | 12.97 | 13.23 | 12.97 | 13.11 | 2,984 | +0.09(+0.68%) |
May 17, 2016 | 13.09 | 13.20 | 13.00 | 13.02 | 11,916 | -0.17(-1.29%) |
May 16, 2016 | 13.06 | 13.24 | 13.06 | 13.19 | 6,626 | +0.14(+1.09%) |
May 13, 2016 | 13.07 | 13.12 | 13.00 | 13.05 | 8,153 | -0.02(-0.15%) |
May 12, 2016 | 13.26 | 13.33 | 13.00 | 13.07 | 16,503 | -0.18(-1.36%) |
May 11, 2016 | 13.31 | 13.36 | 13.25 | 13.25 | 5,884 | +0.03(+0.22%) |
May 10, 2016 | 13.15 | 13.22 | 13.09 | 13.22 | 17,361 | -0.09(-0.64%) |
May 09, 2016 | 13.45 | 13.45 | 13.22 | 13.31 | 6,855 | -0.10(-0.71%) |
May 06, 2016 | 13.34 | 13.41 | 13.31 | 13.40 | 6,164 | +0.02(+0.14%) |
May 05, 2016 | 13.67 | 13.67 | 13.38 | 13.38 | 12,109 | -0.17(-1.26%) |
May 04, 2016 | 13.77 | 13.88 | 13.52 | 13.55 | 4,956 | -0.25(-1.79%) |
May 03, 2016 | 14.13 | 14.13 | 13.79 | 13.80 | 11,586 | -0.39(-2.75%) |
May 02, 2016 | 14.13 | 14.19 | 14.06 | 14.19 | 37,892 | +0.03(+0.20%) |
Apr 29, 2016 | 14.48 | 14.48 | 14.08 | 14.16 | 15,281 | -0.31(-2.17%) |
Apr 28, 2016 | 14.75 | 14.81 | 14.47 | 14.47 | 10,459 | -0.38(-2.56%) |
Apr 27, 2016 | 14.74 | 14.87 | 14.74 | 14.86 | 5,624 | +0.13(+0.88%) |
Apr 26, 2016 | 14.54 | 14.75 | 14.54 | 14.73 | 4,272 | +0.26(+1.80%) |
Apr 25, 2016 | 14.76 | 14.76 | 14.45 | 14.47 | 8,850 | -0.24(-1.62%) |
Apr 22, 2016 | 14.66 | 14.76 | 14.64 | 14.70 | 15,116 | +0.07(+0.45%) |
Apr 21, 2016 | 14.64 | 14.65 | 14.60 | 14.64 | 6,139 | +0.07(+0.46%) |
Apr 20, 2016 | 14.40 | 14.69 | 14.40 | 14.57 | 13,026 | +0.20(+1.37%) |
Apr 19, 2016 | 14.52 | 14.52 | 14.32 | 14.37 | 11,639 | -0.09(-0.65%) |
Apr 18, 2016 | 14.24 | 14.47 | 14.24 | 14.47 | 6,217 | +0.18(+1.28%) |
Apr 15, 2016 | 14.32 | 14.33 | 14.26 | 14.28 | 4,747 | -0.07(-0.49%) |
Apr 14, 2016 | 14.38 | 14.42 | 14.32 | 14.36 | 13,578 | -0.05(-0.35%) |
Apr 13, 2016 | 14.14 | 14.40 | 14.14 | 14.40 | 10,062 | +0.35(+2.48%) |
Apr 12, 2016 | 14.08 | 14.11 | 13.94 | 14.06 | 6,276 | +0.03(+0.20%) |
Apr 11, 2016 | 14.19 | 14.21 | 14.03 | 14.03 | 8,963 | +0.04(+0.27%) |
Apr 08, 2016 | 14.14 | 14.26 | 13.99 | 13.99 | 4,758 | +0.01(+0.07%) |
Apr 07, 2016 | 14.20 | 14.20 | 13.92 | 13.98 | 7,137 | -0.25(-1.74%) |
Apr 06, 2016 | 13.97 | 14.23 | 13.97 | 14.23 | 4,942 | +0.19(+1.34%) |
Apr 05, 2016 | 13.81 | 14.04 | 13.81 | 14.04 | 6,725 | +0.02(+0.15%) |
Apr 04, 2016 | 14.26 | 14.26 | 14.02 | 14.02 | 14,328 | -0.11(-0.81%) |
Apr 01, 2016 | 14.07 | 14.16 | 14.01 | 14.13 | 5,312 | +0.06(+0.41%) |
Mar 31, 2016 | 14.08 | 14.15 | 14.01 | 14.08 | 5,257 | -0.02(-0.13%) |
Mar 30, 2016 | 14.17 | 14.17 | 14.04 | 14.09 | 7,168 | +0.06(+0.40%) |
Mar 29, 2016 | 13.71 | 14.06 | 13.63 | 14.04 | 31,344 | +0.22(+1.59%) |
Mar 28, 2016 | 13.94 | 13.94 | 13.79 | 13.82 | 8,228 | -0.02(-0.14%) |
Mar 24, 2016 | 13.66 | 13.84 | 13.84 | 13.84 | 12,731 | +0.08(+0.55%) |
Mar 23, 2016 | 14.14 | 14.15 | 13.76 | 13.76 | 24,822 | -0.47(-3.33%) |
Mar 22, 2016 | 14.25 | 14.38 | 14.23 | 14.24 | 13,226 | -0.13(-0.92%) |
Mar 21, 2016 | 14.44 | 14.44 | 14.26 | 14.37 | 14,115 | -0.03(-0.19%) |
Mar 18, 2016 | 14.33 | 14.44 | 14.33 | 14.40 | 8,132 | +0.04(+0.30%) |
Mar 17, 2016 | 14.08 | 14.37 | 14.08 | 14.35 | 16,925 | +0.19(+1.36%) |
Mar 16, 2016 | 13.86 | 14.16 | 13.86 | 14.16 | 4,251 | +0.12(+0.82%) |
Mar 15, 2016 | 13.97 | 14.04 | 13.92 | 14.05 | 6,103 | -0.07(-0.46%) |
Mar 14, 2016 | 14.05 | 14.13 | 13.98 | 14.11 | 5,176 | +0.02(+0.12%) |
Mar 11, 2016 | 13.97 | 14.09 | 13.93 | 14.09 | 5,936 | +0.26(+1.85%) |
Mar 10, 2016 | 13.97 | 13.97 | 13.71 | 13.84 | 11,506 | -0.02(-0.14%) |
Mar 09, 2016 | 13.81 | 13.90 | 13.71 | 13.86 | 3,963 | +0.20(+1.44%) |
Mar 08, 2016 | 13.91 | 13.91 | 13.66 | 13.66 | 5,990 | -0.14(-1.01%) |
Mar 07, 2016 | 13.76 | 13.95 | 13.76 | 13.80 | 9,403 | +0.08(+0.55%) |
Mar 04, 2016 | 13.79 | 13.97 | 13.72 | 13.72 | 16,447 | -0.03(-0.21%) |
Mar 03, 2016 | 13.75 | 13.77 | 13.59 | 13.75 | 9,200 | +0.07(+0.50%) |
Mar 02, 2016 | 13.45 | 13.68 | 13.45 | 13.68 | 11,062 | +0.22(+1.67%) |