Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.49 | 13.49 | 13.43 | 13.43 | 8,582 | +0.06(+0.45%) |
May 30, 2016 | 13.40 | 13.41 | 13.37 | 13.37 | 4,758 | -0.01(-0.07%) |
May 27, 2016 | 13.37 | 13.40 | 13.36 | 13.38 | 6,281 | +0.03(+0.22%) |
May 26, 2016 | 13.42 | 13.42 | 13.35 | 13.35 | 6,978 | -0.02(-0.15%) |
May 25, 2016 | 13.21 | 13.41 | 13.21 | 13.37 | 14,574 | +0.09(+0.68%) |
May 24, 2016 | 13.27 | 13.34 | 13.23 | 13.28 | 9,224 | -0.03(-0.23%) |
May 20, 2016 | 13.31 | 13.31 | 13.31 | 0 | +0.15(+1.14%) | |
May 19, 2016 | 13.13 | 13.20 | 13.13 | 13.16 | 22,023 | -0.10(-0.75%) |
May 18, 2016 | 13.35 | 13.43 | 13.26 | 13.26 | 7,538 | -0.07(-0.53%) |
May 17, 2016 | 13.40 | 13.42 | 13.31 | 13.33 | 4,744 | -0.01(-0.07%) |
May 16, 2016 | 13.26 | 13.35 | 13.26 | 13.34 | 5,380 | +0.19(+1.44%) |
May 13, 2016 | 13.15 | 13.20 | 13.15 | 13.15 | 2,272 | +0.05(+0.38%) |
May 12, 2016 | 13.25 | 13.25 | 13.10 | 13.10 | 4,395 | -0.13(-0.98%) |
May 11, 2016 | 13.25 | 13.26 | 13.18 | 13.23 | 44,814 | -0.02(-0.15%) |
May 10, 2016 | 13.20 | 13.29 | 13.20 | 13.25 | 62,643 | +0.17(+1.30%) |
May 09, 2016 | 13.15 | 13.15 | 13.04 | 13.08 | 19,659 | -0.13(-0.98%) |
May 06, 2016 | 13.19 | 13.23 | 13.19 | 13.21 | 5,813 | +0.12(+0.92%) |
May 05, 2016 | 13.18 | 13.18 | 13.06 | 13.09 | 8,297 | +0.04(+0.31%) |
May 04, 2016 | 13.02 | 13.07 | 13.02 | 13.05 | 12,619 | -0.02(-0.15%) |
May 03, 2016 | 13.02 | 13.09 | 13.02 | 13.07 | 13,112 | -0.26(-1.95%) |
May 02, 2016 | 13.30 | 13.33 | 13.25 | 13.33 | 7,122 | +0.04(+0.30%) |
Apr 29, 2016 | 13.22 | 13.29 | 13.18 | 13.29 | 5,398 | +0.18(+1.37%) |
Apr 28, 2016 | 13.17 | 13.24 | 13.09 | 13.11 | 4,315 | -0.13(-0.98%) |
Apr 27, 2016 | 13.16 | 13.24 | 13.16 | 13.24 | 10,648 | +0.01(+0.08%) |
Apr 26, 2016 | 13.22 | 13.23 | 13.22 | 13.23 | 1,996 | +0.11(+0.84%) |
Apr 25, 2016 | 13.22 | 13.22 | 13.10 | 13.12 | 5,462 | -0.09(-0.68%) |
Apr 22, 2016 | 13.23 | 13.24 | 13.20 | 13.21 | 2,373 | -0.04(-0.30%) |
Apr 21, 2016 | 13.25 | 13.28 | 13.22 | 13.25 | 22,948 | -0.03(-0.23%) |
Apr 20, 2016 | 13.19 | 13.36 | 13.19 | 13.28 | 65,425 | +0.12(+0.91%) |
Apr 19, 2016 | 13.19 | 13.22 | 13.13 | 13.16 | 12,331 | +0.06(+0.46%) |
Apr 18, 2016 | 12.87 | 13.10 | 12.87 | 13.10 | 5,461 | +0.15(+1.16%) |
Apr 15, 2016 | 12.83 | 12.95 | 12.79 | 12.95 | 11,555 | +0.11(+0.86%) |
Apr 14, 2016 | 12.89 | 12.91 | 12.83 | 12.84 | 2,976 | -0.10(-0.77%) |
Apr 13, 2016 | 12.78 | 12.94 | 12.78 | 12.94 | 18,843 | +0.16(+1.25%) |
Apr 12, 2016 | 12.73 | 12.80 | 12.71 | 12.78 | 6,000 | +0.07(+0.55%) |
Apr 11, 2016 | 12.68 | 12.75 | 12.68 | 12.71 | 12,152 | +0.05(+0.39%) |
Apr 08, 2016 | 12.65 | 12.71 | 12.61 | 12.66 | 11,757 | +0.13(+1.04%) |
Apr 07, 2016 | 12.62 | 12.62 | 12.49 | 12.53 | 42,886 | -0.10(-0.79%) |
Apr 06, 2016 | 12.63 | 12.63 | 12.57 | 12.63 | 81,126 | +0.02(+0.16%) |
Apr 05, 2016 | 12.59 | 12.62 | 12.59 | 12.61 | 8,410 | -0.09(-0.71%) |
Apr 04, 2016 | 12.78 | 12.78 | 12.70 | 12.70 | 5,206 | -0.09(-0.70%) |
Apr 01, 2016 | 12.72 | 12.79 | 12.72 | 12.79 | 10,354 | -0.03(-0.23%) |
Mar 31, 2016 | 12.62 | 12.82 | 12.62 | 12.82 | 48,492 | +0.09(+0.71%) |
Mar 30, 2016 | 12.68 | 12.77 | 12.64 | 12.73 | 19,012 | +0.10(+0.79%) |
Mar 29, 2016 | 12.45 | 12.63 | 12.44 | 12.63 | 39,082 | +0.13(+1.04%) |
Mar 28, 2016 | 12.51 | 12.51 | 12.46 | 12.50 | 7,437 | -0.04(-0.32%) |
Mar 24, 2016 | 12.54 | 12.54 | 12.54 | 0 | -0.07(-0.56%) | |
Mar 23, 2016 | 12.73 | 12.73 | 12.61 | 12.61 | 3,602 | -0.14(-1.10%) |
Mar 22, 2016 | 12.71 | 12.75 | 12.71 | 12.75 | 3,630 | +0.01(+0.08%) |
Mar 21, 2016 | 12.74 | 12.80 | 12.73 | 12.74 | 15,378 | +0.00(+0.00%) |
Mar 18, 2016 | 12.89 | 12.89 | 12.74 | 12.74 | 26,595 | -0.14(-1.09%) |
Mar 17, 2016 | 12.83 | 12.92 | 12.83 | 12.88 | 16,522 | +0.12(+0.94%) |
Mar 16, 2016 | 12.70 | 12.78 | 12.65 | 12.76 | 3,613 | +0.10(+0.79%) |
Mar 15, 2016 | 12.54 | 12.66 | 12.52 | 12.66 | 18,039 | -0.04(-0.31%) |
Mar 14, 2016 | 12.69 | 12.71 | 12.65 | 12.70 | 4,047 | -0.06(-0.47%) |
Mar 11, 2016 | 12.79 | 12.80 | 12.75 | 12.76 | 15,421 | +0.13(+1.03%) |
Mar 10, 2016 | 12.64 | 12.64 | 12.48 | 12.63 | 15,685 | -0.11(-0.86%) |
Mar 09, 2016 | 12.67 | 12.75 | 12.67 | 12.74 | 35,126 | +0.07(+0.55%) |
Mar 08, 2016 | 12.80 | 12.80 | 12.62 | 12.67 | 16,019 | -0.13(-1.02%) |
Mar 07, 2016 | 12.67 | 12.86 | 12.67 | 12.80 | 22,144 | +0.19(+1.51%) |
Mar 04, 2016 | 12.55 | 12.70 | 12.55 | 12.61 | 55,277 | +0.14(+1.12%) |
Mar 03, 2016 | 12.51 | 12.58 | 12.46 | 12.47 | 27,171 | +0.05(+0.40%) |
Mar 02, 2016 | 12.31 | 12.44 | 12.25 | 12.42 | 17,493 | +0.11(+0.89%) |