Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 14.09 | 14.09 | 14.08 | 14.09 | 4 | -0.01(-0.05%) |
May 26, 2016 | 14.11 | 14.11 | 14.09 | 14.09 | 446 | +0.17(+1.20%) |
May 24, 2016 | 13.92 | 13.93 | 13.92 | 13.93 | 43 | +0.07(+0.48%) |
May 23, 2016 | 13.86 | 13.86 | 13.86 | 13.86 | 463 | +0.08(+0.58%) |
May 20, 2016 | 13.77 | 13.78 | 13.77 | 13.78 | 475 | +0.28(+2.04%) |
May 19, 2016 | 13.50 | 13.60 | 13.46 | 13.50 | 4,370 | -0.43(-3.06%) |
May 18, 2016 | 14.10 | 14.10 | 13.93 | 13.93 | 1,300 | -0.13(-0.94%) |
May 17, 2016 | 14.40 | 14.40 | 14.06 | 14.06 | 669 | -0.17(-1.18%) |
May 16, 2016 | 21.19 | 14.23 | 14.19 | 14.23 | 447 | +0.09(+0.64%) |
May 13, 2016 | 14.14 | 14.25 | 14.04 | 14.14 | 6,215 | -0.08(-0.56%) |
May 12, 2016 | 14.04 | 14.26 | 14.03 | 14.22 | 3,851 | +0.04(+0.28%) |
May 11, 2016 | 14.11 | 14.31 | 14.11 | 14.18 | 3,086 | +0.03(+0.21%) |
May 10, 2016 | 14.14 | 14.18 | 14.03 | 14.15 | 3,993 | -0.01(-0.07%) |
May 09, 2016 | 14.05 | 14.18 | 14.04 | 14.16 | 4,944 | +0.49(+3.61%) |
May 06, 2016 | 13.66 | 13.69 | 13.57 | 13.67 | 7,305 | +0.35(+2.60%) |
May 05, 2016 | 13.04 | 13.41 | 13.04 | 13.32 | 7,293 | +0.23(+1.76%) |
May 04, 2016 | 12.72 | 13.09 | 12.66 | 13.09 | 8,200 | +0.36(+2.83%) |
May 03, 2016 | 13.40 | 13.40 | 12.73 | 12.73 | 2,100 | -0.36(-2.76%) |
May 02, 2016 | 13.03 | 13.09 | 12.93 | 13.09 | 731 | +0.14(+1.09%) |
Apr 29, 2016 | 12.98 | 12.98 | 12.95 | 12.95 | 780 | -0.14(-1.07%) |
Apr 28, 2016 | 13.09 | 13.09 | 13.09 | 13.09 | 861 | +0.00(+0.01%) |
Apr 27, 2016 | 12.96 | 13.09 | 12.65 | 13.09 | 2,198 | +0.21(+1.59%) |
Apr 22, 2016 | 12.95 | 12.95 | 12.88 | 12.88 | 42 | +0.04(+0.34%) |
Apr 21, 2016 | 12.85 | 12.85 | 12.74 | 12.84 | 1,493 | -0.27(-2.06%) |
Apr 20, 2016 | 13.13 | 13.19 | 13.08 | 13.11 | 1,956 | +0.17(+1.31%) |
Apr 15, 2016 | 12.86 | 12.97 | 12.86 | 12.94 | 1 | +0.02(+0.16%) |
Apr 14, 2016 | 12.92 | 12.92 | 12.92 | 12.92 | 103 | -0.01(-0.08%) |
Apr 13, 2016 | 12.72 | 12.94 | 12.72 | 12.93 | 2,971 | +0.13(+1.02%) |
Apr 12, 2016 | 12.80 | 12.80 | 12.80 | 12.80 | 520 | +0.16(+1.27%) |
Apr 11, 2016 | 12.79 | 12.90 | 12.62 | 12.64 | 7,100 | +0.21(+1.69%) |
Apr 08, 2016 | 12.52 | 12.54 | 12.43 | 12.43 | 1,398 | -0.48(-3.72%) |
Apr 07, 2016 | 13.09 | 13.31 | 12.91 | 12.91 | 6,082 | +0.01(+0.08%) |
Apr 06, 2016 | 12.93 | 13.01 | 12.83 | 12.90 | 4,644 | +0.00(+0.00%) |
Apr 05, 2016 | 12.73 | 12.97 | 12.73 | 12.90 | 17,396 | +0.01(+0.08%) |
Apr 04, 2016 | 12.97 | 12.97 | 12.84 | 12.89 | 22,098 | -0.16(-1.22%) |
Apr 01, 2016 | 12.97 | 13.11 | 12.94 | 13.05 | 2,723 | -0.12(-0.92%) |
Mar 31, 2016 | 12.99 | 13.20 | 12.99 | 13.17 | 4,860 | +0.22(+1.72%) |
Mar 30, 2016 | 12.86 | 12.95 | 12.86 | 12.95 | 6,042 | +0.07(+0.52%) |
Mar 29, 2016 | 12.34 | 12.88 | 12.34 | 12.88 | 747 | +0.43(+3.49%) |
Mar 28, 2016 | 12.70 | 12.70 | 12.45 | 12.45 | 1,783 | +0.17(+1.35%) |
Mar 24, 2016 | 12.19 | 12.28 | 12.28 | 12.28 | 200 | -0.27(-2.15%) |
Mar 23, 2016 | 12.77 | 12.77 | 12.55 | 12.55 | 693 | -0.29(-2.26%) |
Mar 22, 2016 | 12.84 | 12.84 | 12.84 | 12.84 | 241 | -0.00(-0.00%) |
Mar 21, 2016 | 12.88 | 12.88 | 12.84 | 12.84 | 1,150 | +0.04(+0.31%) |
Mar 17, 2016 | 12.41 | 12.80 | 12.80 | 12.80 | 3,800 | +0.59(+4.83%) |
Mar 16, 2016 | 12.23 | 12.23 | 12.06 | 12.21 | 800 | +0.10(+0.83%) |
Mar 15, 2016 | 12.32 | 12.32 | 11.90 | 12.11 | 23,654 | -0.01(-0.08%) |
Mar 14, 2016 | 12.49 | 12.49 | 12.12 | 12.12 | 24,100 | -0.36(-2.89%) |
Mar 11, 2016 | 12.27 | 12.48 | 12.07 | 12.48 | 8,077 | +0.63(+5.32%) |
Mar 10, 2016 | 12.02 | 12.03 | 11.67 | 11.85 | 12,200 | -0.12(-1.00%) |
Mar 09, 2016 | 12.11 | 12.16 | 11.92 | 11.97 | 2,900 | -0.13(-1.07%) |
Mar 08, 2016 | 12.01 | 12.10 | 12.01 | 12.10 | 2,600 | -0.25(-2.02%) |
Mar 07, 2016 | 12.47 | 12.47 | 12.35 | 12.35 | 1,212 | -0.05(-0.40%) |
Mar 04, 2016 | 12.23 | 12.40 | 12.23 | 12.40 | 361 | +0.31(+2.56%) |
Mar 03, 2016 | 12.08 | 12.09 | 12.08 | 12.09 | 715 | +0.42(+3.60%) |
Mar 02, 2016 | 11.66 | 11.67 | 11.66 | 11.67 | 200 | +0.01(+0.09%) |