Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.41 | 13.55 | 13.40 | 13.40 | 1,102 | -0.25(-1.84%) |
May 27, 2016 | 13.33 | 13.65 | 13.65 | 13.65 | 6,788 | -0.27(-1.93%) |
May 25, 2016 | 13.42 | 13.92 | 13.92 | 13.92 | 30 | +0.46(+3.45%) |
May 24, 2016 | 13.78 | 13.78 | 13.46 | 13.46 | 3,178 | -0.34(-2.46%) |
May 23, 2016 | 13.80 | 13.80 | 13.55 | 13.80 | 3,024 | +0.13(+0.92%) |
May 20, 2016 | 13.66 | 13.87 | 13.50 | 13.67 | 2,289 | +0.19(+1.45%) |
May 17, 2016 | 13.30 | 13.48 | 13.48 | 13.48 | 185 | -0.09(-0.68%) |
May 16, 2016 | 13.92 | 14.05 | 13.57 | 13.57 | 2,184 | -0.29(-2.08%) |
May 13, 2016 | 13.94 | 14.05 | 13.79 | 13.86 | 4,916 | +0.20(+1.50%) |
May 12, 2016 | 13.78 | 14.19 | 13.30 | 13.65 | 10,372 | -0.33(-2.39%) |
May 11, 2016 | 14.20 | 14.20 | 13.56 | 13.99 | 5,246 | -0.23(-1.63%) |
May 10, 2016 | 14.06 | 14.25 | 14.06 | 14.22 | 28,248 | +0.19(+1.39%) |
May 09, 2016 | 14.21 | 14.21 | 13.83 | 14.02 | 10,915 | -0.13(-0.92%) |
May 06, 2016 | 14.21 | 14.29 | 14.10 | 14.15 | 62,366 | -0.06(-0.39%) |
May 05, 2016 | 14.19 | 14.34 | 13.66 | 14.21 | 7,055 | -0.03(-0.20%) |
May 04, 2016 | 13.91 | 14.36 | 13.81 | 14.24 | 19,985 | +0.32(+2.27%) |
May 03, 2016 | 13.51 | 13.92 | 13.08 | 13.92 | 18,127 | +0.44(+3.23%) |
May 02, 2016 | 13.55 | 13.76 | 13.48 | 13.48 | 6,585 | +0.17(+1.25%) |
Apr 29, 2016 | 13.16 | 13.92 | 12.95 | 13.32 | 171,197 | +0.18(+1.34%) |
Apr 28, 2016 | 13.12 | 13.15 | 12.92 | 13.14 | 25,113 | +0.15(+1.14%) |
Apr 27, 2016 | 13.25 | 13.42 | 12.54 | 12.99 | 20,361 | -0.01(-0.07%) |
Apr 26, 2016 | 12.96 | 13.20 | 12.58 | 13.00 | 9,160 | -0.01(-0.07%) |
Apr 25, 2016 | 13.06 | 13.08 | 12.84 | 13.01 | 3,123 | +0.09(+0.72%) |
Apr 22, 2016 | 13.35 | 13.35 | 12.76 | 12.92 | 2,306 | -0.08(-0.64%) |
Apr 21, 2016 | 13.39 | 13.44 | 13.00 | 13.00 | 11,235 | +0.02(+0.14%) |
Apr 20, 2016 | 12.95 | 13.13 | 12.85 | 12.98 | 28,120 | +0.08(+0.65%) |
Apr 19, 2016 | 12.65 | 12.91 | 12.65 | 12.90 | 20,079 | -0.01(-0.07%) |
Apr 18, 2016 | 12.33 | 13.41 | 12.33 | 12.91 | 10,109 | +0.45(+3.57%) |
Apr 15, 2016 | 12.67 | 12.98 | 12.46 | 12.46 | 2,428 | -0.23(-1.83%) |
Apr 14, 2016 | 12.59 | 12.99 | 12.42 | 12.70 | 50,378 | +0.19(+1.56%) |
Apr 13, 2016 | 12.25 | 12.50 | 12.25 | 12.50 | 9,381 | +0.14(+1.13%) |
Apr 12, 2016 | 12.48 | 12.48 | 12.06 | 12.36 | 2,785 | -0.15(-1.19%) |
Apr 07, 2016 | 12.25 | 12.51 | 12.51 | 12.51 | 87 | -0.04(-0.30%) |
Apr 06, 2016 | 12.67 | 12.67 | 12.53 | 12.55 | 4,761 | -0.16(-1.24%) |
Apr 05, 2016 | 12.71 | 12.71 | 12.71 | 12.71 | 128 | -0.01(-0.07%) |
Apr 04, 2016 | 13.31 | 13.31 | 12.67 | 12.71 | 5,466 | -0.02(-0.15%) |
Apr 01, 2016 | 13.22 | 13.72 | 12.73 | 12.73 | 6,934 | -0.13(-1.01%) |
Mar 31, 2016 | 12.91 | 12.95 | 12.86 | 12.86 | 2,812 | -0.36(-2.74%) |
Mar 30, 2016 | 13.45 | 13.70 | 13.22 | 13.22 | 3,984 | -0.26(-1.93%) |
Mar 29, 2016 | 13.92 | 13.92 | 13.48 | 13.48 | 2,121 | +0.03(+0.21%) |
Mar 28, 2016 | 13.75 | 13.75 | 13.45 | 13.46 | 1,702 | -0.38(-2.75%) |
Mar 24, 2016 | 13.62 | 13.84 | 13.84 | 13.84 | 5,926 | +0.14(+1.02%) |
Mar 23, 2016 | 13.64 | 13.70 | 13.64 | 13.70 | 448 | -0.14(-1.01%) |
Mar 22, 2016 | 13.68 | 14.01 | 13.68 | 13.84 | 15,797 | +0.51(+3.83%) |
Mar 21, 2016 | 13.60 | 13.61 | 13.27 | 13.33 | 1,842 | -0.28(-2.05%) |
Mar 18, 2016 | 13.69 | 13.69 | 13.61 | 13.61 | 1,924 | +0.00(+0.00%) |
Mar 17, 2016 | 13.64 | 14.01 | 13.61 | 13.61 | 5,732 | +0.01(+0.07%) |
Mar 16, 2016 | 14.06 | 14.27 | 13.60 | 13.60 | 13,758 | -0.56(-3.93%) |
Mar 15, 2016 | 13.92 | 14.15 | 13.91 | 14.15 | 8,846 | +0.22(+1.60%) |
Mar 14, 2016 | 14.11 | 14.11 | 13.82 | 13.93 | 2,456 | -0.03(-0.20%) |
Mar 11, 2016 | 14.39 | 14.39 | 13.81 | 13.96 | 26,644 | +0.09(+0.67%) |
Mar 10, 2016 | 13.92 | 14.06 | 13.69 | 13.87 | 30,208 | +0.27(+1.98%) |
Mar 09, 2016 | 13.83 | 13.83 | 13.31 | 13.60 | 4,405 | +0.35(+2.66%) |
Mar 08, 2016 | 13.40 | 14.08 | 13.11 | 13.24 | 14,139 | -0.16(-1.17%) |
Mar 07, 2016 | 13.25 | 13.84 | 12.98 | 13.40 | 9,999 | +0.36(+2.76%) |
Mar 04, 2016 | 13.28 | 12.78 | 12.93 | 13.04 | 2,588 | +0.26(+2.02%) |
Mar 03, 2016 | 13.46 | 13.46 | 12.78 | 12.78 | 1,095 | +0.11(+0.87%) |
Mar 02, 2016 | 12.67 | 12.67 | 12.67 | 12.67 | 265 | +0.06(+0.44%) |