Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.07 | 14.08 | 13.77 | 14.08 | 2,966 | +0.20(+1.42%) |
May 26, 2016 | 13.94 | 13.89 | 13.89 | 13.89 | 2,005 | -0.07(-0.52%) |
May 25, 2016 | 13.77 | 13.96 | 13.76 | 13.96 | 5,634 | +0.09(+0.68%) |
May 24, 2016 | 13.86 | 13.87 | 13.86 | 13.87 | 1,381 | +0.06(+0.46%) |
May 23, 2016 | 13.96 | 13.96 | 13.80 | 13.80 | 3,644 | +0.03(+0.19%) |
May 20, 2016 | 13.78 | 13.78 | 13.78 | 13.78 | 214 | -0.17(-1.24%) |
May 19, 2016 | 13.76 | 13.95 | 13.76 | 13.95 | 5,102 | +0.11(+0.79%) |
May 18, 2016 | 13.84 | 13.84 | 13.84 | 13.84 | 724 | +0.08(+0.56%) |
May 17, 2016 | 13.82 | 13.86 | 13.76 | 13.76 | 3,205 | -0.10(-0.72%) |
May 16, 2016 | 13.78 | 13.86 | 13.76 | 13.86 | 3,355 | +0.07(+0.50%) |
May 13, 2016 | 13.94 | 13.94 | 13.79 | 13.79 | 553 | -0.04(-0.32%) |
May 12, 2016 | 13.84 | 13.84 | 13.84 | 13.84 | 782 | +0.01(+0.11%) |
May 11, 2016 | 13.96 | 13.96 | 13.82 | 13.82 | 1,716 | +0.05(+0.36%) |
May 10, 2016 | 13.86 | 14.44 | 13.76 | 13.77 | 4,958 | -0.19(-1.36%) |
May 09, 2016 | 14.06 | 14.06 | 13.96 | 13.96 | 1,905 | -0.10(-0.74%) |
May 06, 2016 | 14.06 | 14.06 | 14.06 | 14.06 | 509 | +0.05(+0.36%) |
May 05, 2016 | 14.15 | 14.15 | 14.02 | 14.02 | 3,152 | +0.05(+0.39%) |
May 04, 2016 | 14.28 | 14.28 | 13.96 | 13.96 | 7,551 | -0.35(-2.44%) |
May 03, 2016 | 14.21 | 14.31 | 14.21 | 14.31 | 946 | +0.10(+0.70%) |
May 02, 2016 | 14.32 | 14.38 | 14.21 | 14.21 | 12,206 | -0.10(-0.70%) |
Apr 29, 2016 | 14.21 | 14.36 | 14.21 | 14.31 | 8,867 | -0.03(-0.24%) |
Apr 28, 2016 | 14.23 | 14.34 | 14.22 | 14.34 | 2,797 | +0.13(+0.95%) |
Apr 27, 2016 | 13.85 | 14.23 | 13.85 | 14.21 | 8,845 | +0.49(+3.60%) |
Apr 26, 2016 | 13.72 | 13.72 | 13.72 | 13.72 | 483 | -0.17(-1.24%) |
Apr 25, 2016 | 13.87 | 14.06 | 13.72 | 13.89 | 5,766 | -0.22(-1.58%) |
Apr 22, 2016 | 13.97 | 14.11 | 13.91 | 14.11 | 1,307 | +0.15(+1.08%) |
Apr 20, 2016 | 13.77 | 13.96 | 13.96 | 13.96 | 58 | +0.08(+0.61%) |
Apr 18, 2016 | 14.23 | 13.88 | 13.88 | 13.88 | 150 | -0.38(-2.68%) |
Apr 15, 2016 | 14.21 | 14.26 | 14.21 | 14.26 | 4,540 | +0.04(+0.27%) |
Apr 14, 2016 | 13.74 | 14.22 | 13.74 | 14.22 | 3,461 | +0.12(+0.85%) |
Apr 13, 2016 | 13.85 | 14.36 | 13.85 | 14.10 | 2,551 | -0.20(-1.43%) |
Apr 12, 2016 | 14.06 | 14.30 | 13.74 | 14.30 | 4,476 | +0.25(+1.79%) |
Apr 11, 2016 | 14.06 | 14.06 | 13.93 | 14.05 | 2,822 | +0.13(+0.97%) |
Apr 08, 2016 | 13.97 | 14.02 | 13.67 | 13.92 | 4,194 | -0.13(-0.96%) |
Apr 07, 2016 | 13.75 | 14.05 | 13.75 | 14.05 | 794 | +0.32(+2.33%) |
Apr 06, 2016 | 13.81 | 13.81 | 13.58 | 13.73 | 3,069 | -0.08(-0.56%) |
Apr 04, 2016 | 13.81 | 13.81 | 13.81 | 13.81 | 125 | +0.13(+0.97%) |
Apr 01, 2016 | 13.65 | 13.80 | 13.65 | 13.68 | 1,348 | +0.18(+1.35%) |
Mar 31, 2016 | 13.81 | 13.81 | 13.50 | 13.50 | 1,062 | -0.32(-2.29%) |
Mar 30, 2016 | 13.63 | 13.81 | 13.62 | 13.81 | 8,062 | +0.16(+1.19%) |
Mar 29, 2016 | 13.77 | 13.81 | 13.52 | 13.65 | 7,403 | -0.09(-0.66%) |
Mar 28, 2016 | 13.78 | 13.81 | 13.74 | 13.74 | 4,792 | +0.01(+0.11%) |
Mar 24, 2016 | 13.63 | 13.72 | 13.72 | 13.72 | 3,649 | -0.08(-0.59%) |
Mar 23, 2016 | 13.66 | 13.81 | 13.66 | 13.81 | 2,086 | +0.26(+1.92%) |
Mar 22, 2016 | 13.50 | 13.55 | 13.50 | 13.55 | 2,313 | +0.17(+1.24%) |
Mar 21, 2016 | 13.38 | 13.38 | 13.38 | 13.38 | 342 | -0.14(-1.00%) |
Mar 18, 2016 | 13.62 | 13.64 | 13.52 | 13.52 | 1,936 | -0.28(-2.04%) |
Mar 17, 2016 | 13.81 | 13.81 | 13.80 | 13.80 | 1,078 | -0.01(-0.11%) |
Mar 16, 2016 | 13.46 | 13.81 | 13.37 | 13.81 | 3,231 | +0.04(+0.31%) |
Mar 15, 2016 | 13.27 | 13.77 | 13.08 | 13.77 | 22,972 | +0.51(+3.87%) |
Mar 14, 2016 | 13.27 | 13.27 | 13.14 | 13.26 | 9,796 | +0.04(+0.28%) |
Mar 11, 2016 | 13.10 | 13.27 | 13.09 | 13.22 | 16,583 | +0.15(+1.13%) |
Mar 10, 2016 | 13.27 | 13.29 | 13.07 | 13.07 | 4,476 | +0.12(+0.95%) |
Mar 09, 2016 | 12.96 | 13.08 | 12.95 | 12.95 | 8,843 | -0.05(-0.38%) |
Mar 07, 2016 | 13.17 | 13.00 | 13.00 | 13.00 | 462 | -0.20(-1.49%) |
Mar 04, 2016 | 13.30 | 13.30 | 13.19 | 13.19 | 4,938 | +0.14(+1.05%) |
Mar 03, 2016 | 13.06 | 13.29 | 12.97 | 13.06 | 6,870 | -0.01(-0.08%) |