Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.09 | 14.37 | 14.09 | 14.12 | 9,639 | +0.15(+1.05%) |
May 27, 2016 | 13.90 | 13.97 | 13.97 | 13.97 | 2,093 | +0.00(+0.00%) |
May 26, 2016 | 14.00 | 14.07 | 13.86 | 13.97 | 22,042 | +0.08(+0.56%) |
May 25, 2016 | 13.95 | 13.95 | 13.83 | 13.90 | 5,386 | -0.16(-1.16%) |
May 24, 2016 | 14.09 | 14.09 | 13.89 | 14.06 | 11,481 | +0.00(+0.00%) |
May 23, 2016 | 13.89 | 14.36 | 13.76 | 14.06 | 41,928 | +0.20(+1.43%) |
May 20, 2016 | 13.77 | 14.12 | 13.76 | 13.86 | 23,461 | -0.03(-0.25%) |
May 19, 2016 | 13.89 | 13.99 | 13.76 | 13.90 | 9,489 | +0.01(+0.06%) |
May 18, 2016 | 13.90 | 14.00 | 13.75 | 13.89 | 70,654 | +0.02(+0.12%) |
May 17, 2016 | 14.03 | 14.14 | 13.87 | 13.87 | 3,149 | -0.15(-1.04%) |
May 16, 2016 | 13.82 | 14.21 | 13.82 | 14.02 | 19,177 | +0.15(+1.05%) |
May 13, 2016 | 13.82 | 14.02 | 13.69 | 13.87 | 20,509 | +0.03(+0.18%) |
May 12, 2016 | 14.14 | 14.14 | 13.81 | 13.85 | 7,746 | -0.10(-0.73%) |
May 11, 2016 | 14.00 | 14.43 | 13.72 | 13.95 | 9,948 | -0.02(-0.12%) |
May 10, 2016 | 14.02 | 14.29 | 13.73 | 13.96 | 34,262 | +0.02(+0.12%) |
May 09, 2016 | 14.41 | 14.44 | 13.93 | 13.95 | 17,913 | -0.02(-0.12%) |
May 06, 2016 | 13.86 | 14.16 | 13.86 | 13.96 | 2,699 | +0.09(+0.68%) |
May 05, 2016 | 14.04 | 14.04 | 13.84 | 13.87 | 11,451 | -0.26(-1.87%) |
May 04, 2016 | 14.45 | 14.48 | 13.88 | 14.14 | 11,047 | +0.13(+0.91%) |
May 03, 2016 | 14.31 | 14.31 | 13.94 | 14.01 | 5,909 | -0.09(-0.61%) |
May 02, 2016 | 13.97 | 14.14 | 13.94 | 14.09 | 6,983 | -0.21(-1.43%) |
Apr 29, 2016 | 14.09 | 14.30 | 14.05 | 14.30 | 4,134 | +0.21(+1.49%) |
Apr 28, 2016 | 13.94 | 14.14 | 13.92 | 14.09 | 3,428 | +0.17(+1.20%) |
Apr 27, 2016 | 14.18 | 14.18 | 13.92 | 13.92 | 6,014 | -0.29(-2.04%) |
Apr 26, 2016 | 14.29 | 14.29 | 13.81 | 14.21 | 16,415 | +0.15(+1.09%) |
Apr 25, 2016 | 14.17 | 14.26 | 14.06 | 14.06 | 5,502 | -0.10(-0.72%) |
Apr 22, 2016 | 13.92 | 14.31 | 13.92 | 14.16 | 4,841 | +0.16(+1.16%) |
Apr 21, 2016 | 14.26 | 14.31 | 13.83 | 14.00 | 46,008 | -0.14(-0.97%) |
Apr 20, 2016 | 14.26 | 14.55 | 14.06 | 14.14 | 36,117 | -0.21(-1.43%) |
Apr 19, 2016 | 14.52 | 14.70 | 14.10 | 14.34 | 37,758 | -0.04(-0.30%) |
Apr 18, 2016 | 14.14 | 14.60 | 14.14 | 14.38 | 3,771 | +0.01(+0.06%) |
Apr 15, 2016 | 14.19 | 14.52 | 14.08 | 14.37 | 11,930 | +0.12(+0.84%) |
Apr 14, 2016 | 13.95 | 14.26 | 13.92 | 14.26 | 13,841 | +0.32(+2.27%) |
Apr 13, 2016 | 13.84 | 13.94 | 13.84 | 13.94 | 12,277 | +0.20(+1.43%) |
Apr 12, 2016 | 13.73 | 13.77 | 13.69 | 13.74 | 3,964 | -0.07(-0.49%) |
Apr 11, 2016 | 13.76 | 13.81 | 13.76 | 13.81 | 3,980 | +0.00(+0.00%) |
Apr 08, 2016 | 13.75 | 13.95 | 13.67 | 13.81 | 9,539 | +0.15(+1.06%) |
Apr 07, 2016 | 13.67 | 13.82 | 13.67 | 13.67 | 1,687 | -0.08(-0.56%) |
Apr 06, 2016 | 13.77 | 13.79 | 13.67 | 13.74 | 31,539 | -0.03(-0.25%) |
Apr 05, 2016 | 13.79 | 13.82 | 13.75 | 13.78 | 9,812 | -0.18(-1.28%) |
Apr 04, 2016 | 14.08 | 14.08 | 13.90 | 13.96 | 6,679 | -0.02(-0.12%) |
Apr 01, 2016 | 13.88 | 14.06 | 13.87 | 13.97 | 5,817 | -0.05(-0.37%) |
Mar 31, 2016 | 13.83 | 14.08 | 13.83 | 14.02 | 9,997 | -0.02(-0.12%) |
Mar 30, 2016 | 13.67 | 14.08 | 13.67 | 14.04 | 8,792 | +0.37(+2.69%) |
Mar 29, 2016 | 13.78 | 13.78 | 13.67 | 13.67 | 1,476 | -0.01(-0.06%) |
Mar 28, 2016 | 13.68 | 13.68 | 13.68 | 13.68 | 279 | -0.06(-0.44%) |
Mar 24, 2016 | 13.80 | 13.74 | 13.74 | 13.74 | 1,053 | -0.01(-0.06%) |
Mar 23, 2016 | 13.73 | 13.84 | 13.67 | 13.75 | 7,146 | -0.12(-0.86%) |
Mar 22, 2016 | 13.97 | 13.97 | 13.72 | 13.87 | 3,896 | +0.15(+1.12%) |
Mar 21, 2016 | 13.83 | 13.83 | 13.72 | 13.72 | 2,370 | -0.21(-1.47%) |
Mar 18, 2016 | 13.73 | 13.95 | 13.72 | 13.92 | 6,316 | +0.26(+1.88%) |
Mar 17, 2016 | 13.70 | 13.70 | 13.66 | 13.67 | 1,239 | +0.00(+0.00%) |
Mar 16, 2016 | 13.66 | 13.78 | 13.66 | 13.67 | 2,761 | +0.00(+0.00%) |
Mar 15, 2016 | 13.72 | 13.89 | 13.61 | 13.67 | 14,870 | +0.01(+0.06%) |
Mar 14, 2016 | 13.64 | 13.74 | 13.60 | 13.66 | 16,631 | -0.01(-0.06%) |
Mar 11, 2016 | 13.92 | 13.96 | 13.66 | 13.67 | 6,037 | -0.08(-0.56%) |
Mar 10, 2016 | 13.84 | 14.24 | 13.66 | 13.74 | 5,941 | -0.09(-0.68%) |
Mar 09, 2016 | 13.91 | 14.27 | 13.64 | 13.84 | 12,058 | +0.12(+0.87%) |
Mar 08, 2016 | 13.99 | 14.16 | 13.67 | 13.72 | 9,236 | -0.24(-1.71%) |
Mar 07, 2016 | 13.60 | 14.20 | 13.60 | 13.96 | 15,472 | +0.37(+2.70%) |
Mar 04, 2016 | 13.89 | 14.24 | 13.50 | 13.59 | 53,048 | -0.30(-2.15%) |
Mar 03, 2016 | 14.29 | 14.63 | 13.89 | 13.89 | 23,635 | -0.36(-2.52%) |
Mar 02, 2016 | 14.04 | 14.25 | 14.03 | 14.25 | 5,443 | +0.26(+1.83%) |