Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.66 | 13.86 | 13.56 | 13.65 | 15,650 | +0.06(+0.43%) |
May 27, 2016 | 13.66 | 13.59 | 13.59 | 13.59 | 9,511 | +0.07(+0.54%) |
May 26, 2016 | 13.81 | 13.88 | 13.51 | 13.52 | 11,689 | -0.02(-0.16%) |
May 25, 2016 | 13.59 | 13.88 | 13.41 | 13.54 | 61,515 | -0.05(-0.37%) |
May 24, 2016 | 13.22 | 13.64 | 13.22 | 13.59 | 53,860 | +0.48(+3.65%) |
May 23, 2016 | 13.23 | 13.30 | 13.05 | 13.12 | 7,150 | -0.09(-0.66%) |
May 20, 2016 | 13.00 | 13.36 | 12.98 | 13.20 | 22,078 | +0.31(+2.42%) |
May 19, 2016 | 12.96 | 13.02 | 12.80 | 12.89 | 12,767 | -0.13(-1.00%) |
May 18, 2016 | 12.66 | 13.06 | 12.66 | 13.02 | 19,988 | +0.36(+2.87%) |
May 17, 2016 | 13.09 | 13.21 | 12.57 | 12.66 | 38,371 | -0.52(-3.96%) |
May 16, 2016 | 12.80 | 13.30 | 12.67 | 13.18 | 30,142 | +0.46(+3.65%) |
May 13, 2016 | 12.77 | 12.80 | 12.69 | 12.72 | 16,030 | -0.12(-0.90%) |
May 12, 2016 | 12.95 | 12.96 | 12.79 | 12.83 | 10,544 | -0.12(-0.95%) |
May 11, 2016 | 12.98 | 13.01 | 12.92 | 12.96 | 14,014 | -0.04(-0.33%) |
May 10, 2016 | 12.96 | 13.01 | 12.94 | 13.00 | 11,779 | -0.04(-0.28%) |
May 09, 2016 | 12.97 | 13.20 | 12.85 | 13.04 | 17,131 | +0.09(+0.67%) |
May 06, 2016 | 12.93 | 12.98 | 12.79 | 12.95 | 21,156 | -0.01(-0.11%) |
May 05, 2016 | 12.99 | 13.16 | 12.93 | 12.96 | 12,014 | -0.18(-1.37%) |
May 04, 2016 | 13.18 | 13.36 | 13.13 | 13.14 | 13,233 | -0.11(-0.81%) |
May 03, 2016 | 13.50 | 13.50 | 13.22 | 13.25 | 18,479 | -0.38(-2.79%) |
May 02, 2016 | 13.47 | 13.66 | 13.37 | 13.63 | 17,575 | +0.23(+1.72%) |
Apr 29, 2016 | 13.42 | 13.42 | 13.30 | 13.40 | 11,503 | -0.09(-0.69%) |
Apr 28, 2016 | 13.47 | 13.64 | 13.47 | 13.49 | 14,406 | -0.03(-0.21%) |
Apr 27, 2016 | 13.65 | 13.77 | 13.32 | 13.52 | 24,632 | -0.09(-0.63%) |
Apr 26, 2016 | 13.34 | 13.65 | 13.34 | 13.61 | 15,852 | +0.28(+2.10%) |
Apr 25, 2016 | 13.21 | 13.34 | 13.21 | 13.33 | 12,492 | +0.05(+0.38%) |
Apr 22, 2016 | 13.29 | 13.38 | 13.22 | 13.28 | 30,814 | +0.03(+0.22%) |
Apr 21, 2016 | 13.20 | 13.36 | 13.20 | 13.25 | 29,973 | -0.01(-0.05%) |
Apr 20, 2016 | 13.41 | 13.41 | 13.22 | 13.26 | 58,703 | -0.17(-1.23%) |
Apr 19, 2016 | 13.36 | 13.49 | 13.34 | 13.42 | 19,438 | +0.00(+0.00%) |
Apr 18, 2016 | 13.30 | 13.51 | 13.19 | 13.42 | 21,331 | +0.02(+0.16%) |
Apr 15, 2016 | 13.31 | 13.47 | 13.26 | 13.40 | 31,860 | +0.06(+0.43%) |
Apr 14, 2016 | 13.01 | 13.39 | 12.99 | 13.34 | 30,719 | +0.29(+2.26%) |
Apr 13, 2016 | 12.91 | 13.06 | 12.83 | 13.05 | 53,064 | +0.17(+1.34%) |
Apr 12, 2016 | 12.67 | 12.97 | 12.57 | 12.88 | 42,863 | +0.23(+1.82%) |
Apr 11, 2016 | 12.67 | 12.82 | 12.61 | 12.65 | 16,837 | +0.07(+0.57%) |
Apr 08, 2016 | 12.69 | 12.75 | 12.51 | 12.57 | 14,897 | +0.06(+0.46%) |
Apr 07, 2016 | 12.79 | 12.88 | 12.46 | 12.52 | 33,550 | -0.30(-2.35%) |
Apr 06, 2016 | 12.77 | 12.87 | 12.68 | 12.82 | 19,152 | +0.08(+0.62%) |
Apr 05, 2016 | 12.69 | 12.94 | 12.69 | 12.74 | 38,245 | -0.09(-0.67%) |
Apr 04, 2016 | 13.06 | 13.14 | 12.78 | 12.83 | 25,083 | -0.34(-2.57%) |
Apr 01, 2016 | 13.06 | 13.34 | 13.03 | 13.16 | 14,701 | +0.06(+0.49%) |
Mar 31, 2016 | 13.30 | 13.35 | 13.10 | 13.10 | 20,732 | -0.25(-1.88%) |
Mar 30, 2016 | 13.26 | 13.38 | 13.15 | 13.35 | 16,484 | +0.13(+0.98%) |
Mar 29, 2016 | 12.85 | 13.30 | 12.84 | 13.22 | 38,640 | +0.34(+2.68%) |
Mar 28, 2016 | 12.86 | 12.97 | 12.75 | 12.88 | 17,568 | +0.09(+0.73%) |
Mar 24, 2016 | 12.84 | 12.78 | 12.78 | 12.78 | 15,029 | -0.05(-0.39%) |
Mar 23, 2016 | 13.04 | 13.26 | 12.83 | 12.83 | 28,300 | -0.28(-2.14%) |
Mar 22, 2016 | 13.21 | 13.24 | 13.04 | 13.11 | 18,929 | -0.11(-0.82%) |
Mar 21, 2016 | 13.38 | 13.47 | 13.20 | 13.22 | 21,278 | -0.16(-1.18%) |
Mar 18, 2016 | 13.21 | 13.40 | 12.98 | 13.38 | 67,264 | +0.27(+2.03%) |
Mar 17, 2016 | 12.87 | 13.14 | 12.57 | 13.11 | 23,763 | +0.36(+2.82%) |
Mar 16, 2016 | 12.88 | 12.88 | 12.60 | 12.75 | 25,305 | -0.12(-0.95%) |
Mar 15, 2016 | 13.01 | 13.22 | 12.86 | 12.88 | 16,988 | -0.17(-1.27%) |
Mar 14, 2016 | 13.29 | 13.29 | 13.04 | 13.04 | 6,394 | -0.24(-1.79%) |
Mar 11, 2016 | 13.21 | 13.28 | 12.96 | 13.28 | 18,229 | +0.17(+1.26%) |
Mar 10, 2016 | 13.18 | 13.26 | 12.75 | 13.11 | 16,887 | +0.02(+0.16%) |
Mar 09, 2016 | 13.33 | 13.33 | 12.96 | 13.09 | 28,263 | +0.02(+0.17%) |
Mar 08, 2016 | 13.24 | 13.39 | 13.06 | 13.07 | 27,358 | -0.22(-1.62%) |
Mar 07, 2016 | 13.31 | 13.55 | 13.21 | 13.29 | 14,712 | +0.01(+0.11%) |
Mar 04, 2016 | 13.61 | 13.61 | 13.10 | 13.27 | 13,177 | -0.34(-2.53%) |
Mar 03, 2016 | 13.25 | 13.65 | 13.25 | 13.62 | 25,591 | +0.19(+1.39%) |
Mar 02, 2016 | 13.21 | 13.50 | 13.04 | 13.43 | 22,119 | +0.15(+1.14%) |