Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.50 | 14.50 | 14.40 | 14.48 | 4,028 | +0.02(+0.10%) |
May 27, 2016 | 14.46 | 14.46 | 14.46 | 0 | +0.13(+0.91%) | |
May 26, 2016 | 14.33 | 14.35 | 14.27 | 14.34 | 3,864 | +0.21(+1.45%) |
May 25, 2016 | 14.21 | 14.24 | 14.13 | 14.13 | 318,394 | +0.17(+1.25%) |
May 24, 2016 | 13.91 | 14.00 | 13.89 | 13.96 | 9,271 | +0.12(+0.84%) |
May 23, 2016 | 13.80 | 13.88 | 13.80 | 13.84 | 5,760 | -0.06(-0.43%) |
May 20, 2016 | 13.85 | 13.90 | 13.81 | 13.90 | 1,538 | +0.02(+0.14%) |
May 19, 2016 | 13.89 | 13.89 | 13.81 | 13.88 | 2,238 | +0.14(+1.02%) |
May 18, 2016 | 13.67 | 13.82 | 13.67 | 13.74 | 3,539 | -0.12(-0.87%) |
May 17, 2016 | 13.90 | 13.95 | 13.81 | 13.86 | 7,784 | +0.05(+0.40%) |
May 16, 2016 | 13.81 | 13.85 | 13.75 | 13.80 | 4,562 | +0.11(+0.77%) |
May 13, 2016 | 13.82 | 13.82 | 13.70 | 13.70 | 4,419 | -0.21(-1.51%) |
May 12, 2016 | 14.02 | 14.07 | 13.91 | 13.91 | 4,024 | -0.29(-2.04%) |
May 11, 2016 | 14.20 | 14.20 | 14.05 | 14.20 | 4,328 | +0.00(+0.00%) |
May 10, 2016 | 14.12 | 14.20 | 14.12 | 14.20 | 7,540 | +0.12(+0.85%) |
May 09, 2016 | 14.10 | 14.12 | 14.02 | 14.08 | 1,934 | -0.04(-0.28%) |
May 06, 2016 | 14.02 | 14.12 | 13.94 | 14.12 | 5,052 | +0.15(+1.07%) |
May 05, 2016 | 14.12 | 14.12 | 13.97 | 13.97 | 6,157 | -0.18(-1.31%) |
May 04, 2016 | 14.16 | 14.20 | 14.12 | 14.15 | 3,169 | -0.10(-0.67%) |
May 03, 2016 | 14.23 | 14.25 | 14.21 | 14.25 | 11,128 | -0.24(-1.66%) |
May 02, 2016 | 14.32 | 14.49 | 14.32 | 14.49 | 5,306 | +0.44(+3.13%) |
Apr 29, 2016 | 14.16 | 14.24 | 14.05 | 14.05 | 1,472 | +0.50(+3.69%) |
Apr 28, 2016 | 13.60 | 13.61 | 13.53 | 13.55 | 11,119 | -0.25(-1.81%) |
Apr 27, 2016 | 13.71 | 13.84 | 13.71 | 13.80 | 15,271 | +0.23(+1.69%) |
Apr 26, 2016 | 13.63 | 13.70 | 13.56 | 13.57 | 9,597 | +0.12(+0.85%) |
Apr 25, 2016 | 13.42 | 13.50 | 13.42 | 13.46 | 10,955 | -0.03(-0.19%) |
Apr 22, 2016 | 13.55 | 13.60 | 13.45 | 13.48 | 11,387 | -0.02(-0.15%) |
Apr 21, 2016 | 13.61 | 13.65 | 13.50 | 13.50 | 3,268 | -0.15(-1.10%) |
Apr 20, 2016 | 13.60 | 13.65 | 13.53 | 13.65 | 2,807 | -0.14(-1.02%) |
Apr 19, 2016 | 13.84 | 13.84 | 13.75 | 13.79 | 3,889 | +0.18(+1.32%) |
Apr 18, 2016 | 13.63 | 13.65 | 13.61 | 13.61 | 4,811 | +0.02(+0.15%) |
Apr 15, 2016 | 13.66 | 13.66 | 13.54 | 13.59 | 5,247 | +0.04(+0.30%) |
Apr 14, 2016 | 13.51 | 13.64 | 13.51 | 13.55 | 46,113 | +0.06(+0.44%) |
Apr 13, 2016 | 13.55 | 13.55 | 13.43 | 13.49 | 6,893 | +0.01(+0.07%) |
Apr 12, 2016 | 13.42 | 13.48 | 13.36 | 13.48 | 10,076 | +0.06(+0.45%) |
Apr 11, 2016 | 13.59 | 13.60 | 13.42 | 13.42 | 15,171 | -0.06(-0.45%) |
Apr 08, 2016 | 13.47 | 13.48 | 13.32 | 13.48 | 2,142 | +0.14(+1.05%) |
Apr 07, 2016 | 13.32 | 13.36 | 13.20 | 13.34 | 7,488 | -0.41(-2.98%) |
Apr 06, 2016 | 13.63 | 13.75 | 13.59 | 13.75 | 7,295 | +0.10(+0.73%) |
Apr 05, 2016 | 13.65 | 13.65 | 13.51 | 13.65 | 5,710 | -0.28(-2.01%) |
Apr 04, 2016 | 13.94 | 13.94 | 13.85 | 13.93 | 39,229 | -0.24(-1.69%) |
Apr 01, 2016 | 14.09 | 14.17 | 13.99 | 14.17 | 12,866 | -0.12(-0.84%) |
Mar 31, 2016 | 14.22 | 14.29 | 14.15 | 14.29 | 93,937 | +0.07(+0.49%) |
Mar 30, 2016 | 14.20 | 14.25 | 14.09 | 14.22 | 21,623 | +0.13(+0.92%) |
Mar 29, 2016 | 13.76 | 14.09 | 13.76 | 14.09 | 12,957 | +0.10(+0.71%) |
Mar 28, 2016 | 13.95 | 13.99 | 13.82 | 13.99 | 16,636 | +0.26(+1.89%) |
Mar 24, 2016 | 13.73 | 13.73 | 13.73 | 0 | -0.12(-0.87%) | |
Mar 23, 2016 | 13.97 | 14.00 | 13.75 | 13.85 | 17,243 | -0.10(-0.72%) |
Mar 22, 2016 | 13.90 | 14.08 | 13.84 | 13.95 | 20,630 | -0.03(-0.21%) |
Mar 21, 2016 | 13.87 | 14.17 | 13.87 | 13.98 | 2,805 | -0.18(-1.27%) |
Mar 18, 2016 | 13.96 | 14.16 | 13.96 | 14.16 | 7,673 | -0.27(-1.87%) |
Mar 17, 2016 | 14.75 | 14.57 | 14.08 | 14.43 | 11,168 | -0.17(-1.16%) |
Mar 16, 2016 | 14.52 | 14.60 | 14.46 | 14.60 | 1,550 | +0.05(+0.34%) |
Mar 15, 2016 | 14.45 | 14.55 | 14.35 | 14.55 | 1,200 | -0.02(-0.14%) |
Mar 14, 2016 | 14.35 | 14.57 | 14.35 | 14.57 | 3,005 | +0.00(+0.00%) |
Mar 11, 2016 | 14.39 | 14.57 | 14.31 | 14.57 | 6,849 | +0.20(+1.39%) |
Mar 10, 2016 | 14.11 | 14.37 | 14.05 | 14.37 | 2,853 | +0.39(+2.77%) |
Mar 09, 2016 | 13.97 | 14.11 | 13.95 | 13.98 | 2,498 | -0.02(-0.16%) |
Mar 08, 2016 | 13.96 | 14.11 | 13.90 | 14.01 | 4,887 | -0.13(-0.95%) |
Mar 07, 2016 | 14.03 | 14.14 | 13.99 | 14.14 | 7,540 | +0.03(+0.21%) |
Mar 04, 2016 | 14.11 | 13.97 | 14.11 | 3,804 | +0.26(+1.88%) | |
Mar 03, 2016 | 13.85 | 14.02 | 13.85 | 13.85 | 2,909 | +0.03(+0.22%) |
Mar 02, 2016 | 13.70 | 13.85 | 13.70 | 13.82 | 4,126 | +0.06(+0.44%) |