Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.42 | 13.57 | 13.39 | 13.39 | 3,459 | -0.03(-0.23%) |
May 27, 2016 | 13.33 | 13.42 | 13.42 | 13.42 | 2,809 | +0.21(+1.61%) |
May 26, 2016 | 13.21 | 13.21 | 13.21 | 13.21 | 218 | -0.12(-0.88%) |
May 25, 2016 | 13.32 | 13.32 | 13.32 | 13.32 | 150 | -0.00(-0.03%) |
May 24, 2016 | 13.37 | 13.41 | 13.29 | 13.33 | 8,350 | +0.09(+0.68%) |
May 23, 2016 | 13.31 | 13.35 | 13.17 | 13.24 | 10,268 | -0.07(-0.54%) |
May 20, 2016 | 13.49 | 13.49 | 13.31 | 13.31 | 648 | -0.02(-0.14%) |
May 19, 2016 | 13.61 | 13.61 | 12.99 | 13.33 | 2,240 | -0.12(-0.89%) |
May 18, 2016 | 13.13 | 13.45 | 13.08 | 13.45 | 20,316 | +0.44(+3.38%) |
May 17, 2016 | 13.15 | 13.15 | 13.00 | 13.01 | 1,463 | +0.00(+0.04%) |
May 16, 2016 | 12.87 | 13.07 | 12.87 | 13.00 | 4,868 | +0.09(+0.72%) |
May 13, 2016 | 12.95 | 13.15 | 12.91 | 12.91 | 1,655 | -0.16(-1.20%) |
May 12, 2016 | 13.01 | 13.07 | 13.01 | 13.07 | 12,334 | +0.07(+0.57%) |
May 11, 2016 | 13.01 | 13.02 | 12.97 | 12.99 | 13,524 | +0.01(+0.07%) |
May 10, 2016 | 12.91 | 13.00 | 12.91 | 12.99 | 2,677 | -0.04(-0.28%) |
May 09, 2016 | 12.87 | 13.02 | 12.87 | 13.02 | 2,452 | +0.00(+0.00%) |
May 06, 2016 | 12.88 | 13.05 | 12.88 | 13.02 | 1,736 | +0.05(+0.36%) |
May 05, 2016 | 13.13 | 13.14 | 12.96 | 12.98 | 6,310 | -0.19(-1.41%) |
May 04, 2016 | 13.08 | 13.20 | 13.08 | 13.16 | 21,714 | -0.03(-0.24%) |
May 03, 2016 | 13.29 | 13.29 | 13.07 | 13.19 | 2,101 | -0.22(-1.63%) |
May 02, 2016 | 13.31 | 13.41 | 13.31 | 13.41 | 2,015 | +0.13(+0.98%) |
Apr 29, 2016 | 13.47 | 13.47 | 13.28 | 13.28 | 756 | -0.01(-0.07%) |
Apr 28, 2016 | 13.37 | 13.37 | 13.29 | 13.29 | 1,032 | -0.02(-0.14%) |
Apr 27, 2016 | 13.51 | 13.53 | 13.31 | 13.31 | 4,180 | -0.30(-2.18%) |
Apr 26, 2016 | 13.71 | 13.71 | 13.60 | 13.61 | 723 | +0.07(+0.55%) |
Apr 25, 2016 | 13.53 | 13.53 | 13.50 | 13.53 | 935 | +0.06(+0.41%) |
Apr 22, 2016 | 13.38 | 13.51 | 13.38 | 13.48 | 3,104 | +0.04(+0.31%) |
Apr 21, 2016 | 13.46 | 13.55 | 13.41 | 13.43 | 2,826 | +0.18(+1.36%) |
Apr 20, 2016 | 13.16 | 13.25 | 13.16 | 13.25 | 4,429 | +0.09(+0.70%) |
Apr 19, 2016 | 13.27 | 13.28 | 13.16 | 13.16 | 4,023 | -0.02(-0.14%) |
Apr 18, 2016 | 13.14 | 13.24 | 13.11 | 13.18 | 4,944 | +0.10(+0.78%) |
Apr 15, 2016 | 13.08 | 13.08 | 13.08 | 13.08 | 108 | -0.04(-0.28%) |
Apr 14, 2016 | 13.15 | 13.24 | 13.12 | 13.12 | 6,212 | -0.02(-0.14%) |
Apr 13, 2016 | 13.21 | 13.21 | 13.06 | 13.13 | 2,608 | -0.06(-0.49%) |
Apr 12, 2016 | 13.12 | 13.20 | 13.12 | 13.20 | 1,871 | +0.18(+1.42%) |
Apr 11, 2016 | 13.01 | 13.01 | 13.01 | 13.01 | 654 | -0.09(-0.69%) |
Apr 08, 2016 | 13.03 | 13.10 | 13.03 | 13.10 | 405 | +0.10(+0.76%) |
Apr 07, 2016 | 13.01 | 13.06 | 12.99 | 13.00 | 5,339 | -0.13(-0.99%) |
Apr 06, 2016 | 13.14 | 13.19 | 13.04 | 13.13 | 13,469 | +0.08(+0.60%) |
Apr 05, 2016 | 13.19 | 13.19 | 13.02 | 13.05 | 4,368 | -0.13(-1.02%) |
Apr 04, 2016 | 13.17 | 13.26 | 13.17 | 13.19 | 5,916 | -0.07(-0.56%) |
Apr 01, 2016 | 13.15 | 13.39 | 13.15 | 13.26 | 1,285 | -0.00(-0.03%) |
Mar 31, 2016 | 13.34 | 13.37 | 13.27 | 13.27 | 4,093 | -0.10(-0.73%) |
Mar 30, 2016 | 13.37 | 13.51 | 13.31 | 13.37 | 3,397 | +0.04(+0.33%) |
Mar 29, 2016 | 13.53 | 13.53 | 13.30 | 13.32 | 14,635 | -0.30(-2.23%) |
Mar 28, 2016 | 13.74 | 13.74 | 13.56 | 13.62 | 4,817 | -0.07(-0.54%) |
Mar 24, 2016 | 13.63 | 13.70 | 13.70 | 13.70 | 10,156 | +0.06(+0.48%) |
Mar 23, 2016 | 13.62 | 13.88 | 13.59 | 13.63 | 1,904 | -0.02(-0.14%) |
Mar 22, 2016 | 13.65 | 13.71 | 13.65 | 13.65 | 2,184 | -0.21(-1.48%) |
Mar 21, 2016 | 13.86 | 13.86 | 13.86 | 13.86 | 533 | +0.18(+1.30%) |
Mar 18, 2016 | 13.80 | 13.80 | 13.64 | 13.68 | 4,484 | +0.01(+0.04%) |
Mar 17, 2016 | 13.73 | 13.75 | 13.66 | 13.67 | 9,636 | -0.24(-1.73%) |
Mar 16, 2016 | 14.07 | 14.07 | 13.88 | 13.92 | 7,278 | -0.09(-0.63%) |
Mar 15, 2016 | 13.82 | 14.01 | 13.82 | 14.00 | 5,352 | -0.02(-0.13%) |
Mar 14, 2016 | 14.03 | 14.15 | 13.88 | 14.02 | 8,946 | -0.03(-0.21%) |
Mar 11, 2016 | 14.01 | 14.09 | 14.01 | 14.05 | 3,185 | +0.10(+0.75%) |
Mar 10, 2016 | 13.88 | 14.05 | 13.67 | 13.95 | 12,692 | +0.07(+0.53%) |
Mar 09, 2016 | 13.63 | 13.88 | 13.63 | 13.87 | 1,409 | +0.26(+1.90%) |
Mar 08, 2016 | 13.78 | 13.78 | 13.56 | 13.61 | 4,454 | -0.27(-1.95%) |
Mar 07, 2016 | 13.98 | 13.98 | 13.76 | 13.89 | 58,139 | +0.10(+0.75%) |
Mar 04, 2016 | 13.63 | 13.83 | 13.57 | 13.78 | 3,220 | +0.21(+1.57%) |
Mar 03, 2016 | 13.75 | 13.75 | 13.57 | 13.57 | 1,704 | -0.06(-0.42%) |
Mar 02, 2016 | 13.65 | 13.76 | 13.62 | 13.63 | 14,397 | +0.03(+0.25%) |