Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.89 | 13.93 | 13.65 | 13.73 | 431,083 | -0.07(-0.53%) |
May 27, 2016 | 13.70 | 13.81 | 13.81 | 13.81 | 291,519 | +0.15(+1.12%) |
May 26, 2016 | 13.66 | 13.71 | 13.54 | 13.65 | 206,907 | -0.02(-0.16%) |
May 25, 2016 | 13.67 | 13.78 | 13.62 | 13.67 | 339,427 | +0.00(+0.00%) |
May 24, 2016 | 13.83 | 13.87 | 13.66 | 13.67 | 351,762 | -0.04(-0.32%) |
May 23, 2016 | 13.66 | 13.87 | 13.64 | 13.72 | 259,810 | +0.07(+0.53%) |
May 20, 2016 | 13.67 | 13.78 | 13.60 | 13.64 | 266,802 | +0.07(+0.48%) |
May 19, 2016 | 13.66 | 13.78 | 13.42 | 13.58 | 216,024 | -0.08(-0.59%) |
May 18, 2016 | 13.47 | 13.78 | 13.44 | 13.66 | 448,318 | +0.36(+2.74%) |
May 17, 2016 | 13.68 | 13.68 | 13.26 | 13.29 | 884,854 | -0.40(-2.95%) |
May 16, 2016 | 13.55 | 13.83 | 13.45 | 13.70 | 243,948 | +0.14(+1.07%) |
May 13, 2016 | 13.68 | 13.81 | 13.42 | 13.55 | 365,260 | -0.21(-1.52%) |
May 12, 2016 | 13.68 | 13.94 | 13.68 | 13.76 | 493,652 | +0.06(+0.42%) |
May 11, 2016 | 13.84 | 13.87 | 13.61 | 13.71 | 427,420 | -0.22(-1.56%) |
May 10, 2016 | 13.84 | 14.33 | 13.35 | 13.92 | 1,025,423 | -0.14(-1.03%) |
May 09, 2016 | 14.36 | 14.88 | 13.81 | 14.07 | 1,578,999 | +0.53(+3.95%) |
May 06, 2016 | 12.93 | 13.68 | 12.93 | 13.53 | 675,588 | +0.58(+4.46%) |
May 05, 2016 | 12.99 | 13.11 | 12.89 | 12.96 | 213,991 | +0.00(+0.00%) |
May 04, 2016 | 12.99 | 13.05 | 12.78 | 12.96 | 282,127 | -0.10(-0.77%) |
May 03, 2016 | 12.99 | 13.14 | 12.99 | 13.06 | 144,201 | +0.04(+0.28%) |
May 02, 2016 | 13.34 | 13.35 | 13.01 | 13.02 | 336,167 | -0.19(-1.42%) |
Apr 29, 2016 | 13.06 | 13.32 | 13.04 | 13.21 | 249,127 | +0.07(+0.55%) |
Apr 28, 2016 | 13.17 | 13.33 | 13.08 | 13.14 | 288,975 | -0.02(-0.16%) |
Apr 27, 2016 | 13.22 | 13.34 | 13.06 | 13.16 | 243,003 | -0.11(-0.82%) |
Apr 26, 2016 | 13.11 | 13.29 | 13.06 | 13.27 | 182,718 | +0.21(+1.60%) |
Apr 25, 2016 | 13.09 | 13.15 | 12.87 | 13.06 | 190,635 | -0.03(-0.22%) |
Apr 22, 2016 | 12.94 | 13.12 | 12.94 | 13.09 | 168,686 | +0.12(+0.95%) |
Apr 21, 2016 | 12.96 | 13.03 | 12.88 | 12.96 | 151,488 | +0.04(+0.34%) |
Apr 20, 2016 | 12.99 | 13.03 | 12.83 | 12.92 | 165,853 | -0.11(-0.83%) |
Apr 19, 2016 | 12.88 | 13.09 | 12.81 | 13.03 | 214,372 | +0.14(+1.06%) |
Apr 18, 2016 | 12.89 | 13.03 | 12.78 | 12.89 | 212,134 | +0.01(+0.06%) |
Apr 15, 2016 | 12.74 | 12.95 | 12.73 | 12.88 | 185,724 | +0.15(+1.19%) |
Apr 14, 2016 | 12.73 | 12.80 | 12.65 | 12.73 | 214,241 | -0.05(-0.40%) |
Apr 13, 2016 | 12.57 | 12.81 | 12.55 | 12.78 | 175,636 | +0.29(+2.31%) |
Apr 12, 2016 | 12.59 | 12.78 | 12.44 | 12.49 | 326,010 | -0.12(-0.92%) |
Apr 11, 2016 | 12.68 | 12.80 | 12.54 | 12.61 | 125,285 | -0.01(-0.06%) |
Apr 08, 2016 | 12.65 | 12.67 | 12.51 | 12.62 | 98,233 | +0.05(+0.40%) |
Apr 07, 2016 | 12.67 | 12.98 | 12.49 | 12.57 | 265,874 | -0.14(-1.14%) |
Apr 06, 2016 | 12.63 | 12.85 | 12.54 | 12.71 | 118,363 | +0.07(+0.57%) |
Apr 05, 2016 | 12.89 | 12.98 | 12.60 | 12.64 | 164,324 | -0.31(-2.40%) |
Apr 04, 2016 | 12.96 | 13.11 | 12.78 | 12.95 | 223,726 | -0.03(-0.22%) |
Apr 01, 2016 | 12.82 | 12.99 | 12.71 | 12.98 | 221,300 | +0.05(+0.39%) |
Mar 31, 2016 | 12.93 | 13.07 | 12.74 | 12.93 | 201,606 | -0.02(-0.17%) |
Mar 30, 2016 | 12.96 | 13.09 | 12.86 | 12.95 | 225,752 | +0.07(+0.56%) |
Mar 29, 2016 | 12.61 | 12.92 | 12.61 | 12.88 | 178,048 | +0.25(+2.00%) |
Mar 28, 2016 | 12.63 | 12.72 | 12.57 | 12.62 | 344,943 | +0.04(+0.34%) |
Mar 24, 2016 | 12.45 | 12.58 | 12.58 | 12.58 | 147,001 | +0.09(+0.69%) |
Mar 23, 2016 | 12.67 | 12.70 | 12.45 | 12.49 | 169,053 | -0.15(-1.20%) |
Mar 22, 2016 | 12.74 | 12.79 | 12.64 | 12.65 | 128,541 | -0.11(-0.85%) |
Mar 21, 2016 | 12.74 | 12.77 | 12.57 | 12.75 | 175,131 | +0.01(+0.11%) |
Mar 18, 2016 | 12.78 | 12.85 | 12.64 | 12.74 | 237,677 | +0.02(+0.17%) |
Mar 17, 2016 | 12.54 | 12.85 | 12.50 | 12.72 | 182,741 | +0.11(+0.86%) |
Mar 16, 2016 | 12.54 | 12.74 | 12.47 | 12.61 | 127,304 | -0.01(-0.11%) |
Mar 15, 2016 | 12.54 | 12.75 | 12.54 | 12.62 | 211,764 | +0.07(+0.58%) |
Mar 14, 2016 | 12.46 | 12.68 | 12.39 | 12.55 | 260,200 | +0.10(+0.81%) |
Mar 11, 2016 | 12.27 | 12.48 | 12.13 | 12.45 | 140,447 | +0.26(+2.13%) |
Mar 10, 2016 | 12.49 | 12.49 | 12.17 | 12.19 | 115,592 | -0.22(-1.80%) |
Mar 09, 2016 | 12.39 | 12.44 | 12.28 | 12.41 | 121,137 | +0.10(+0.82%) |
Mar 08, 2016 | 12.31 | 12.45 | 12.28 | 12.31 | 303,270 | -0.09(-0.76%) |
Mar 07, 2016 | 12.24 | 12.41 | 12.20 | 12.41 | 208,022 | +0.14(+1.12%) |
Mar 04, 2016 | 12.13 | 12.34 | 12.01 | 12.27 | 301,897 | +0.09(+0.77%) |
Mar 03, 2016 | 12.11 | 12.20 | 12.04 | 12.18 | 224,364 | +0.01(+0.06%) |
Mar 02, 2016 | 12.18 | 12.27 | 12.05 | 12.17 | 190,296 | -0.06(-0.53%) |