Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.22 | 14.22 | 14.00 | 14.01 | 181,882 | -0.21(-1.45%) |
May 27, 2016 | 14.08 | 14.22 | 14.22 | 14.22 | 95,274 | +0.16(+1.14%) |
May 26, 2016 | 14.12 | 14.15 | 14.03 | 14.06 | 204,998 | -0.11(-0.81%) |
May 25, 2016 | 14.09 | 14.40 | 14.09 | 14.17 | 170,465 | +0.01(+0.05%) |
May 24, 2016 | 13.90 | 14.17 | 13.89 | 14.16 | 244,222 | +0.27(+1.98%) |
May 23, 2016 | 13.90 | 13.93 | 13.73 | 13.89 | 141,269 | +0.02(+0.11%) |
May 20, 2016 | 13.73 | 13.89 | 13.72 | 13.87 | 170,275 | +0.20(+1.45%) |
May 19, 2016 | 13.83 | 13.93 | 13.57 | 13.67 | 119,685 | -0.24(-1.70%) |
May 18, 2016 | 13.17 | 13.91 | 13.17 | 13.91 | 221,588 | +0.68(+5.13%) |
May 17, 2016 | 13.64 | 13.73 | 13.15 | 13.23 | 184,145 | -0.39(-2.86%) |
May 16, 2016 | 13.55 | 13.73 | 13.47 | 13.62 | 160,704 | +0.12(+0.90%) |
May 13, 2016 | 13.63 | 13.73 | 13.45 | 13.50 | 122,119 | -0.16(-1.17%) |
May 12, 2016 | 13.57 | 13.69 | 13.50 | 13.66 | 214,041 | +0.11(+0.84%) |
May 11, 2016 | 13.57 | 13.66 | 13.51 | 13.54 | 155,910 | -0.07(-0.50%) |
May 10, 2016 | 13.52 | 13.64 | 13.43 | 13.61 | 138,807 | +0.17(+1.25%) |
May 09, 2016 | 13.51 | 13.51 | 13.35 | 13.45 | 114,953 | -0.07(-0.51%) |
May 06, 2016 | 13.39 | 13.54 | 13.35 | 13.51 | 228,050 | +0.12(+0.91%) |
May 05, 2016 | 13.47 | 13.47 | 13.31 | 13.39 | 135,693 | -0.01(-0.06%) |
May 04, 2016 | 13.47 | 13.60 | 13.24 | 13.40 | 253,812 | -0.11(-0.78%) |
May 03, 2016 | 13.52 | 13.61 | 13.38 | 13.51 | 166,964 | -0.17(-1.27%) |
May 02, 2016 | 13.57 | 13.79 | 13.41 | 13.68 | 438,849 | -0.03(-0.22%) |
Apr 29, 2016 | 13.45 | 13.77 | 13.41 | 13.71 | 134,924 | +0.28(+2.09%) |
Apr 28, 2016 | 13.28 | 13.56 | 13.28 | 13.43 | 114,646 | +0.09(+0.68%) |
Apr 27, 2016 | 13.43 | 13.44 | 13.19 | 13.34 | 136,478 | -0.06(-0.45%) |
Apr 26, 2016 | 13.29 | 13.49 | 13.20 | 13.40 | 111,992 | +0.18(+1.37%) |
Apr 25, 2016 | 13.26 | 13.26 | 13.10 | 13.22 | 131,387 | -0.11(-0.85%) |
Apr 22, 2016 | 13.15 | 13.35 | 13.15 | 13.33 | 137,982 | +0.14(+1.03%) |
Apr 21, 2016 | 13.41 | 13.41 | 13.16 | 13.19 | 155,461 | -0.18(-1.36%) |
Apr 20, 2016 | 13.46 | 13.53 | 13.34 | 13.38 | 86,126 | -0.06(-0.45%) |
Apr 19, 2016 | 13.39 | 13.45 | 13.29 | 13.44 | 125,777 | +0.10(+0.74%) |
Apr 18, 2016 | 13.24 | 13.44 | 13.16 | 13.34 | 106,405 | +0.08(+0.63%) |
Apr 15, 2016 | 13.26 | 13.41 | 13.19 | 13.26 | 88,903 | -0.08(-0.57%) |
Apr 14, 2016 | 13.44 | 13.51 | 13.32 | 13.33 | 81,408 | -0.14(-1.01%) |
Apr 13, 2016 | 13.18 | 13.49 | 13.18 | 13.47 | 146,892 | +0.35(+2.65%) |
Apr 12, 2016 | 12.93 | 13.24 | 12.93 | 13.12 | 115,320 | +0.17(+1.29%) |
Apr 11, 2016 | 12.77 | 13.10 | 12.77 | 12.95 | 161,412 | +0.20(+1.60%) |
Apr 08, 2016 | 12.84 | 12.97 | 12.69 | 12.75 | 157,777 | +0.02(+0.12%) |
Apr 07, 2016 | 12.91 | 12.93 | 12.66 | 12.73 | 223,606 | -0.30(-2.27%) |
Apr 06, 2016 | 12.94 | 13.12 | 12.83 | 13.03 | 141,853 | +0.09(+0.70%) |
Apr 05, 2016 | 13.07 | 13.10 | 12.94 | 12.94 | 170,607 | -0.23(-1.78%) |
Apr 04, 2016 | 13.17 | 13.30 | 13.14 | 13.17 | 98,685 | -0.04(-0.29%) |
Apr 01, 2016 | 13.25 | 13.38 | 13.19 | 13.21 | 139,357 | -0.13(-0.96%) |
Mar 31, 2016 | 13.51 | 13.57 | 13.32 | 13.34 | 158,780 | -0.19(-1.40%) |
Mar 30, 2016 | 13.54 | 13.57 | 13.38 | 13.53 | 138,631 | +0.04(+0.28%) |
Mar 29, 2016 | 13.13 | 13.52 | 13.09 | 13.49 | 178,327 | +0.33(+2.53%) |
Mar 28, 2016 | 13.13 | 13.22 | 13.07 | 13.16 | 140,990 | +0.02(+0.17%) |
Mar 24, 2016 | 12.95 | 13.13 | 13.13 | 13.13 | 135,398 | +0.10(+0.75%) |
Mar 23, 2016 | 13.25 | 13.25 | 13.04 | 13.04 | 122,829 | -0.21(-1.60%) |
Mar 22, 2016 | 13.10 | 13.29 | 13.02 | 13.25 | 481,773 | +0.11(+0.86%) |
Mar 21, 2016 | 13.26 | 13.36 | 13.13 | 13.13 | 264,210 | -0.17(-1.31%) |
Mar 18, 2016 | 13.31 | 13.40 | 13.20 | 13.31 | 251,992 | +0.07(+0.52%) |
Mar 17, 2016 | 13.01 | 13.29 | 12.87 | 13.24 | 129,656 | +0.23(+1.80%) |
Mar 16, 2016 | 12.97 | 13.08 | 12.85 | 13.01 | 145,492 | -0.03(-0.23%) |
Mar 15, 2016 | 13.08 | 13.17 | 13.02 | 13.04 | 131,725 | -0.15(-1.15%) |
Mar 14, 2016 | 13.34 | 13.34 | 13.14 | 13.19 | 83,648 | -0.16(-1.19%) |
Mar 11, 2016 | 13.26 | 13.39 | 13.19 | 13.35 | 108,689 | +0.17(+1.26%) |
Mar 10, 2016 | 13.10 | 13.21 | 13.02 | 13.18 | 96,839 | +0.10(+0.75%) |
Mar 09, 2016 | 13.18 | 13.26 | 13.04 | 13.08 | 90,838 | -0.07(-0.52%) |
Mar 08, 2016 | 13.21 | 13.30 | 13.14 | 13.15 | 128,189 | -0.17(-1.25%) |
Mar 07, 2016 | 13.19 | 13.37 | 13.19 | 13.32 | 141,518 | +0.05(+0.40%) |
Mar 04, 2016 | 13.23 | 13.29 | 13.13 | 13.26 | 236,035 | +0.04(+0.29%) |
Mar 03, 2016 | 13.25 | 13.37 | 13.19 | 13.23 | 289,904 | -0.05(-0.40%) |
Mar 02, 2016 | 13.11 | 13.28 | 13.04 | 13.28 | 126,432 | +0.12(+0.92%) |