Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.80 | 14.84 | 14.78 | 14.78 | 6,551 | -0.02(-0.12%) |
May 27, 2016 | 14.80 | 14.79 | 14.79 | 14.79 | 3,061 | +0.03(+0.22%) |
May 25, 2016 | 14.76 | 14.84 | 14.76 | 14.76 | 6 | +0.28(+1.95%) |
May 23, 2016 | 14.54 | 14.54 | 14.48 | 14.48 | 670 | -0.01(-0.08%) |
May 20, 2016 | 14.50 | 14.54 | 14.49 | 14.49 | 14,495 | +0.12(+0.83%) |
May 19, 2016 | 14.40 | 14.40 | 14.31 | 14.37 | 215,289 | -0.07(-0.47%) |
May 18, 2016 | 14.38 | 14.53 | 14.38 | 14.44 | 4,191 | +0.00(+0.00%) |
May 17, 2016 | 14.55 | 14.55 | 14.40 | 14.44 | 55,426 | -0.18(-1.21%) |
May 16, 2016 | 14.50 | 14.62 | 14.50 | 14.62 | 3,031 | +0.16(+1.14%) |
May 13, 2016 | 14.54 | 14.54 | 14.43 | 14.45 | 13,685 | -0.13(-0.89%) |
May 12, 2016 | 14.57 | 14.60 | 14.51 | 14.58 | 26,320 | +0.01(+0.04%) |
May 11, 2016 | 14.70 | 14.70 | 14.57 | 14.57 | 6,201 | -0.12(-0.84%) |
May 10, 2016 | 14.64 | 14.70 | 14.64 | 14.70 | 9,651 | +0.16(+1.08%) |
May 09, 2016 | 14.54 | 14.54 | 14.53 | 14.54 | 1,881 | +0.05(+0.35%) |
May 06, 2016 | 14.45 | 14.51 | 14.44 | 14.49 | 18,223 | +0.04(+0.24%) |
May 05, 2016 | 14.49 | 14.49 | 14.44 | 14.45 | 123,357 | -0.07(-0.47%) |
May 03, 2016 | 14.58 | 14.58 | 14.52 | 14.52 | 85 | -0.09(-0.62%) |
May 02, 2016 | 14.61 | 14.61 | 14.60 | 14.61 | 2,959 | +0.09(+0.59%) |
Apr 29, 2016 | 14.53 | 14.53 | 14.53 | 14.53 | 469 | -0.09(-0.58%) |
Apr 28, 2016 | 14.96 | 14.96 | 14.61 | 14.61 | 10,140 | -0.16(-1.09%) |
Apr 27, 2016 | 14.70 | 14.77 | 14.70 | 14.77 | 2,401 | +0.05(+0.32%) |
Apr 26, 2016 | 14.74 | 14.74 | 14.73 | 14.73 | 2,088 | +0.03(+0.18%) |
Apr 25, 2016 | 14.74 | 14.74 | 14.67 | 14.70 | 10,804 | -0.04(-0.30%) |
Apr 22, 2016 | 14.74 | 14.74 | 14.71 | 14.74 | 4,357 | -0.03(-0.18%) |
Apr 21, 2016 | 14.79 | 14.79 | 14.77 | 14.77 | 12,297 | -0.07(-0.50%) |
Apr 20, 2016 | 14.89 | 14.89 | 14.83 | 14.84 | 10,035 | +0.04(+0.24%) |
Apr 19, 2016 | 14.83 | 14.83 | 14.81 | 14.81 | 1,238 | +0.12(+0.80%) |
Apr 18, 2016 | 14.72 | 14.72 | 14.69 | 14.69 | 13,950 | +0.00(+0.03%) |
Apr 15, 2016 | 14.69 | 14.72 | 14.69 | 14.69 | 8,327 | -0.01(-0.09%) |
Apr 14, 2016 | 14.70 | 14.73 | 14.70 | 14.70 | 4,565 | +0.04(+0.24%) |
Apr 13, 2016 | 14.68 | 14.68 | 14.64 | 14.67 | 4,248 | +0.13(+0.89%) |
Apr 12, 2016 | 14.50 | 14.56 | 14.43 | 14.54 | 23,207 | +0.06(+0.41%) |
Apr 11, 2016 | 14.57 | 14.57 | 14.47 | 14.48 | 8,266 | -0.01(-0.08%) |
Apr 08, 2016 | 14.57 | 14.57 | 14.49 | 14.49 | 2,466 | +0.09(+0.61%) |
Apr 07, 2016 | 14.59 | 14.59 | 14.40 | 14.40 | 4,541 | -0.23(-1.58%) |
Apr 06, 2016 | 14.53 | 14.63 | 14.49 | 14.63 | 39,148 | +0.13(+0.91%) |
Apr 05, 2016 | 14.53 | 14.53 | 14.49 | 14.50 | 23,792 | -0.11(-0.75%) |
Apr 04, 2016 | 14.62 | 14.65 | 14.61 | 14.61 | 6,705 | +0.03(+0.23%) |
Apr 01, 2016 | 14.49 | 14.58 | 14.49 | 14.58 | 10,991 | +0.02(+0.11%) |
Mar 31, 2016 | 14.59 | 14.61 | 14.56 | 14.56 | 10,130 | -0.04(-0.28%) |
Mar 30, 2016 | 14.64 | 14.64 | 14.59 | 14.60 | 25,023 | +0.07(+0.49%) |
Mar 29, 2016 | 14.36 | 14.53 | 14.36 | 14.53 | 28,303 | +0.14(+0.94%) |
Mar 24, 2016 | 14.37 | 14.40 | 14.32 | 14.40 | 275 | -0.01(-0.08%) |
Mar 23, 2016 | 14.50 | 14.50 | 14.38 | 14.41 | 12,511 | -0.09(-0.60%) |
Mar 22, 2016 | 14.47 | 14.51 | 14.47 | 14.49 | 15,134 | +0.04(+0.30%) |
Mar 21, 2016 | 14.49 | 14.49 | 14.45 | 14.45 | 9,205 | -0.01(-0.08%) |
Mar 18, 2016 | 14.37 | 14.48 | 14.37 | 14.46 | 10,001 | +0.06(+0.40%) |
Mar 17, 2016 | 14.35 | 14.41 | 14.31 | 14.40 | 4,307 | +0.09(+0.63%) |
Mar 16, 2016 | 14.23 | 14.31 | 14.23 | 14.31 | 51,887 | +0.08(+0.55%) |
Mar 15, 2016 | 14.23 | 14.23 | 14.22 | 14.23 | 40,268 | -0.05(-0.37%) |
Mar 14, 2016 | 14.26 | 14.29 | 14.26 | 14.29 | 10,255 | +0.02(+0.17%) |
Mar 11, 2016 | 14.22 | 14.26 | 14.19 | 14.26 | 13,895 | +0.23(+1.60%) |
Mar 10, 2016 | 14.11 | 14.11 | 13.95 | 14.04 | 18,937 | +0.01(+0.08%) |
Mar 09, 2016 | 14.03 | 14.09 | 14.01 | 14.03 | 11,434 | +0.05(+0.36%) |
Mar 08, 2016 | 14.02 | 14.08 | 13.97 | 13.98 | 57,356 | -0.12(-0.85%) |
Mar 07, 2016 | 14.09 | 14.14 | 14.09 | 14.10 | 4,296 | -0.04(-0.27%) |
Mar 04, 2016 | 14.15 | 14.20 | 14.11 | 14.14 | 67,974 | +0.04(+0.27%) |
Mar 03, 2016 | 14.07 | 14.10 | 14.05 | 14.10 | 134,106 | +0.07(+0.50%) |
Mar 02, 2016 | 13.97 | 14.03 | 13.97 | 14.03 | 1,175 | +0.09(+0.65%) |