Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.86 | 13.99 | 13.86 | 13.98 | 7,385 | +0.57(+4.25%) |
May 26, 2016 | 13.41 | 13.41 | 13.41 | 13.41 | 5,576 | +0.03(+0.22%) |
May 25, 2016 | 13.35 | 13.38 | 13.35 | 13.38 | 2,271 | -0.13(-0.97%) |
May 24, 2016 | 13.51 | 13.51 | 13.47 | 13.51 | 12,960 | +0.00(+0.00%) |
May 23, 2016 | 13.56 | 13.56 | 13.51 | 13.51 | 19,677 | -0.03(-0.21%) |
May 20, 2016 | 13.54 | 13.54 | 13.54 | 13.54 | 1,032 | +0.14(+1.01%) |
May 19, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 1,726 | -0.01(-0.11%) |
May 18, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 1,741 | -0.11(-0.79%) |
May 17, 2016 | 13.52 | 13.52 | 13.52 | 13.52 | 446 | -0.15(-1.10%) |
May 16, 2016 | 13.67 | 13.67 | 13.67 | 13.67 | 479 | +0.21(+1.55%) |
May 13, 2016 | 13.51 | 13.51 | 13.41 | 13.46 | 9,281 | -0.07(-0.54%) |
May 12, 2016 | 13.61 | 13.61 | 13.54 | 13.54 | 2,587 | -0.01(-0.07%) |
May 11, 2016 | 13.55 | 13.55 | 13.52 | 13.55 | 6,179 | +0.01(+0.07%) |
May 10, 2016 | 13.54 | 13.54 | 13.54 | 13.54 | 2,065 | -0.29(-2.10%) |
May 06, 2016 | 13.85 | 13.88 | 13.83 | 13.83 | 165 | -0.44(-3.07%) |
May 05, 2016 | 14.27 | 14.27 | 14.27 | 14.27 | 206 | +0.05(+0.32%) |
May 04, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 1,716 | -0.03(-0.24%) |
May 03, 2016 | 14.25 | 14.30 | 14.25 | 14.25 | 1,032 | +0.21(+1.51%) |
May 02, 2016 | 14.06 | 14.06 | 14.04 | 14.04 | 3,697 | +0.05(+0.38%) |
Apr 29, 2016 | 14.02 | 14.02 | 13.99 | 13.99 | 722 | -0.22(-1.57%) |
Apr 26, 2016 | 14.21 | 14.21 | 14.21 | 14.21 | 532 | +0.18(+1.28%) |
Apr 25, 2016 | 14.05 | 14.05 | 14.03 | 14.03 | 625 | -0.10(-0.69%) |
Apr 22, 2016 | 14.19 | 14.19 | 14.13 | 14.13 | 3,827 | +0.07(+0.48%) |
Apr 21, 2016 | 14.15 | 14.15 | 14.06 | 14.06 | 6,365 | -0.22(-1.53%) |
Apr 20, 2016 | 14.28 | 14.28 | 14.28 | 14.28 | 2,065 | -0.41(-2.82%) |
Apr 19, 2016 | 14.73 | 14.73 | 14.69 | 14.69 | 1,497 | -0.03(-0.22%) |
Apr 18, 2016 | 14.72 | 14.73 | 14.72 | 14.72 | 1,637 | -0.08(-0.52%) |
Apr 15, 2016 | 14.80 | 14.81 | 14.80 | 14.80 | 1,656 | -0.05(-0.33%) |
Apr 14, 2016 | 14.82 | 14.85 | 14.81 | 14.85 | 10,576 | -0.07(-0.46%) |
Apr 13, 2016 | 14.88 | 14.94 | 14.88 | 14.92 | 16,771 | +0.22(+1.47%) |
Apr 11, 2016 | 14.72 | 14.72 | 14.70 | 14.70 | 528 | +0.18(+1.26%) |
Apr 08, 2016 | 14.56 | 14.56 | 14.52 | 14.52 | 755 | +0.07(+0.47%) |
Apr 07, 2016 | 14.51 | 14.51 | 14.45 | 14.45 | 2,214 | -0.31(-2.10%) |
Apr 06, 2016 | 14.76 | 14.76 | 14.76 | 14.76 | 212 | -0.02(-0.16%) |
Apr 05, 2016 | 14.79 | 14.79 | 14.79 | 14.79 | 237 | +0.14(+0.92%) |
Apr 04, 2016 | 14.65 | 14.65 | 14.65 | 14.65 | 433 | -0.04(-0.26%) |
Apr 01, 2016 | 14.68 | 14.69 | 14.68 | 14.69 | 2,271 | -0.11(-0.72%) |
Mar 30, 2016 | 14.80 | 14.80 | 14.80 | 14.80 | 619 | +0.50(+3.47%) |
Mar 29, 2016 | 14.30 | 14.30 | 14.30 | 14.30 | 1,038 | -0.03(-0.19%) |
Mar 28, 2016 | 14.31 | 14.33 | 14.31 | 14.33 | 2,513 | +0.02(+0.17%) |
Mar 24, 2016 | 14.30 | 14.30 | 14.30 | 14.30 | 7,022 | -0.37(-2.51%) |
Mar 22, 2016 | 14.64 | 14.68 | 14.64 | 14.67 | 66 | -0.19(-1.26%) |
Mar 21, 2016 | 14.83 | 14.86 | 14.83 | 14.86 | 877 | +0.23(+1.55%) |
Mar 18, 2016 | 14.52 | 14.63 | 14.52 | 14.63 | 8,523 | +0.35(+2.47%) |
Mar 17, 2016 | 14.16 | 14.28 | 14.16 | 14.28 | 3,023 | +0.26(+1.87%) |
Mar 16, 2016 | 13.86 | 14.03 | 13.86 | 14.02 | 3,263 | +0.11(+0.78%) |
Mar 14, 2016 | 13.87 | 13.91 | 13.87 | 13.91 | 26 | +0.23(+1.68%) |
Mar 11, 2016 | 13.58 | 13.73 | 13.58 | 13.68 | 20,474 | +0.17(+1.25%) |
Mar 10, 2016 | 13.58 | 13.58 | 13.51 | 13.51 | 2,685 | -0.33(-2.35%) |
Mar 09, 2016 | 13.81 | 13.84 | 13.81 | 13.83 | 2,511 | -0.15(-1.07%) |
Mar 08, 2016 | 14.00 | 14.00 | 13.91 | 13.98 | 4,388 | -0.10(-0.69%) |
Mar 07, 2016 | 14.06 | 14.08 | 14.06 | 14.08 | 3,949 | +0.00(+0.01%) |
Mar 04, 2016 | 13.98 | 13.98 | 13.98 | 14.08 | 2,691 | +0.23(+1.66%) |
Mar 03, 2016 | 13.82 | 13.85 | 13.82 | 13.85 | 1,960 | +0.09(+0.64%) |
Mar 02, 2016 | 13.76 | 13.76 | 13.76 | 13.76 | 493 | +0.27(+1.97%) |