Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.60 | 13.60 | 13.31 | 13.51 | 55,440 | -0.06(-0.44%) |
May 27, 2016 | 13.79 | 13.57 | 13.57 | 13.57 | 17,300 | +0.01(+0.07%) |
May 26, 2016 | 13.36 | 13.72 | 13.32 | 13.56 | 28,158 | +0.18(+1.35%) |
May 25, 2016 | 13.52 | 13.52 | 13.18 | 13.38 | 19,739 | -0.16(-1.18%) |
May 24, 2016 | 13.41 | 13.67 | 13.38 | 13.54 | 27,372 | +0.30(+2.27%) |
May 23, 2016 | 13.30 | 13.46 | 13.19 | 13.24 | 20,487 | -0.06(-0.45%) |
May 20, 2016 | 13.04 | 13.34 | 13.04 | 13.30 | 20,362 | +0.30(+2.31%) |
May 19, 2016 | 13.18 | 13.18 | 12.97 | 13.00 | 27,667 | -0.21(-1.59%) |
May 18, 2016 | 13.07 | 13.31 | 13.05 | 13.21 | 31,516 | +0.14(+1.07%) |
May 17, 2016 | 13.39 | 13.48 | 13.05 | 13.07 | 55,637 | -0.25(-1.88%) |
May 16, 2016 | 13.37 | 13.56 | 13.28 | 13.32 | 30,888 | -0.01(-0.08%) |
May 13, 2016 | 13.62 | 13.67 | 13.14 | 13.33 | 58,619 | -0.27(-1.99%) |
May 12, 2016 | 14.17 | 14.23 | 13.45 | 13.60 | 58,246 | -0.49(-3.48%) |
May 11, 2016 | 14.00 | 14.24 | 13.65 | 14.09 | 58,517 | +0.03(+0.21%) |
May 10, 2016 | 14.05 | 14.24 | 13.99 | 14.06 | 38,527 | +0.00(+0.00%) |
May 09, 2016 | 14.08 | 14.31 | 13.86 | 14.06 | 32,119 | -0.06(-0.42%) |
May 06, 2016 | 13.96 | 14.20 | 13.90 | 14.12 | 28,625 | +0.12(+0.86%) |
May 05, 2016 | 14.18 | 14.25 | 13.90 | 14.00 | 74,655 | -0.11(-0.78%) |
May 04, 2016 | 14.48 | 14.48 | 13.91 | 14.11 | 68,733 | -0.58(-3.95%) |
May 03, 2016 | 14.76 | 14.89 | 14.59 | 14.69 | 93,726 | -0.24(-1.61%) |
May 02, 2016 | 15.05 | 15.08 | 14.86 | 14.93 | 27,924 | -0.03(-0.20%) |
Apr 29, 2016 | 15.01 | 15.11 | 14.80 | 14.96 | 23,817 | -0.05(-0.33%) |
Apr 28, 2016 | 15.05 | 15.23 | 14.92 | 15.01 | 34,287 | -0.19(-1.25%) |
Apr 27, 2016 | 15.10 | 15.29 | 14.97 | 15.20 | 29,706 | +0.19(+1.27%) |
Apr 26, 2016 | 14.85 | 15.10 | 14.80 | 15.01 | 21,537 | +0.26(+1.76%) |
Apr 25, 2016 | 14.76 | 14.85 | 14.43 | 14.75 | 30,954 | -0.14(-0.94%) |
Apr 22, 2016 | 15.10 | 15.23 | 14.76 | 14.89 | 31,009 | -0.17(-1.13%) |
Apr 21, 2016 | 14.88 | 15.13 | 14.88 | 15.06 | 21,299 | +0.11(+0.74%) |
Apr 20, 2016 | 14.88 | 15.04 | 14.75 | 14.95 | 34,997 | -0.15(-0.99%) |
Apr 19, 2016 | 15.27 | 15.30 | 15.09 | 15.10 | 45,045 | -0.12(-0.79%) |
Apr 18, 2016 | 14.81 | 15.25 | 14.81 | 15.22 | 39,821 | +0.25(+1.67%) |
Apr 15, 2016 | 15.15 | 15.20 | 14.96 | 14.97 | 40,368 | -0.19(-1.25%) |
Apr 14, 2016 | 15.19 | 15.21 | 15.00 | 15.16 | 39,060 | -0.03(-0.20%) |
Apr 13, 2016 | 15.07 | 15.21 | 14.97 | 15.19 | 50,909 | +0.21(+1.40%) |
Apr 12, 2016 | 14.62 | 15.13 | 14.50 | 14.98 | 48,865 | +0.23(+1.56%) |
Apr 11, 2016 | 15.04 | 15.25 | 14.71 | 14.75 | 76,889 | -0.37(-2.45%) |
Apr 08, 2016 | 15.20 | 15.26 | 14.99 | 15.12 | 89,489 | +0.02(+0.13%) |
Apr 07, 2016 | 15.11 | 15.14 | 14.94 | 15.10 | 52,528 | -0.06(-0.40%) |
Apr 06, 2016 | 15.11 | 15.16 | 14.90 | 15.16 | 43,873 | +0.06(+0.40%) |
Apr 05, 2016 | 15.09 | 15.26 | 14.94 | 15.10 | 82,928 | -0.01(-0.07%) |
Apr 04, 2016 | 14.64 | 15.48 | 14.64 | 15.11 | 164,568 | +0.64(+4.42%) |
Apr 01, 2016 | 13.91 | 14.53 | 13.89 | 14.47 | 59,362 | +0.46(+3.28%) |
Mar 31, 2016 | 14.48 | 14.67 | 13.94 | 14.01 | 88,943 | -0.39(-2.71%) |
Mar 30, 2016 | 14.35 | 14.45 | 14.28 | 14.40 | 71,772 | +0.17(+1.19%) |
Mar 29, 2016 | 13.77 | 14.28 | 13.69 | 14.23 | 85,178 | +0.33(+2.37%) |
Mar 28, 2016 | 13.92 | 14.09 | 13.74 | 13.90 | 57,524 | +0.05(+0.36%) |
Mar 24, 2016 | 13.26 | 13.85 | 13.85 | 13.85 | 58,400 | +0.55(+4.14%) |
Mar 23, 2016 | 13.17 | 13.37 | 13.17 | 13.30 | 85,086 | +0.05(+0.38%) |
Mar 22, 2016 | 13.20 | 13.35 | 13.10 | 13.25 | 81,061 | -0.03(-0.23%) |
Mar 21, 2016 | 13.04 | 13.44 | 12.99 | 13.28 | 106,390 | +0.26(+2.00%) |
Mar 18, 2016 | 12.94 | 13.11 | 12.91 | 13.02 | 129,809 | +0.14(+1.09%) |
Mar 17, 2016 | 12.88 | 12.96 | 12.77 | 12.88 | 106,883 | -0.01(-0.08%) |
Mar 16, 2016 | 12.93 | 12.95 | 12.79 | 12.89 | 65,013 | -0.04(-0.31%) |
Mar 15, 2016 | 13.00 | 13.05 | 12.88 | 12.93 | 47,443 | -0.06(-0.46%) |
Mar 14, 2016 | 12.95 | 13.10 | 12.76 | 12.99 | 37,808 | +0.11(+0.85%) |
Mar 11, 2016 | 12.86 | 12.99 | 12.76 | 12.88 | 47,703 | +0.09(+0.70%) |
Mar 10, 2016 | 12.50 | 13.00 | 12.49 | 12.79 | 93,537 | +0.39(+3.15%) |
Mar 09, 2016 | 12.25 | 12.48 | 12.20 | 12.40 | 72,934 | +0.23(+1.89%) |
Mar 08, 2016 | 12.13 | 12.30 | 12.12 | 12.17 | 147,306 | +0.02(+0.16%) |
Mar 07, 2016 | 12.10 | 12.16 | 12.07 | 12.15 | 79,625 | +0.01(+0.08%) |
Mar 04, 2016 | 12.05 | 12.20 | 12.00 | 12.14 | 40,839 | +0.10(+0.83%) |
Mar 03, 2016 | 11.90 | 12.15 | 11.89 | 12.04 | 125,386 | +0.09(+0.75%) |
Mar 02, 2016 | 11.73 | 11.99 | 11.73 | 11.95 | 41,704 | +0.19(+1.62%) |