Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.76 | 13.85 | 13.74 | 13.85 | 4,866 | -0.06(-0.44%) |
May 27, 2016 | 13.77 | 13.91 | 13.91 | 13.91 | 6,314 | +0.17(+1.22%) |
May 26, 2016 | 13.76 | 13.82 | 13.74 | 13.74 | 8,360 | +0.02(+0.11%) |
May 25, 2016 | 13.77 | 13.83 | 13.67 | 13.73 | 9,778 | -0.04(-0.28%) |
May 24, 2016 | 13.70 | 13.91 | 13.68 | 13.77 | 18,298 | +0.08(+0.61%) |
May 23, 2016 | 13.91 | 13.92 | 13.52 | 13.68 | 54,141 | -0.17(-1.21%) |
May 20, 2016 | 13.80 | 13.95 | 13.68 | 13.85 | 24,902 | +0.08(+0.61%) |
May 19, 2016 | 13.70 | 13.77 | 13.70 | 13.77 | 12,629 | -0.03(-0.22%) |
May 18, 2016 | 13.64 | 13.90 | 13.48 | 13.80 | 31,874 | +0.15(+1.11%) |
May 17, 2016 | 13.79 | 13.79 | 13.64 | 13.64 | 46,073 | -0.20(-1.43%) |
May 16, 2016 | 13.67 | 13.88 | 13.60 | 13.84 | 12,015 | +0.10(+0.72%) |
May 13, 2016 | 13.07 | 13.86 | 13.07 | 13.74 | 14,989 | -0.08(-0.55%) |
May 12, 2016 | 13.59 | 13.82 | 13.59 | 13.82 | 20,461 | +0.02(+0.11%) |
May 11, 2016 | 13.81 | 13.82 | 13.69 | 13.80 | 9,453 | +0.14(+0.99%) |
May 10, 2016 | 13.67 | 13.85 | 13.63 | 13.67 | 43,075 | -0.03(-0.22%) |
May 09, 2016 | 13.70 | 13.76 | 13.42 | 13.70 | 22,123 | -0.11(-0.77%) |
May 06, 2016 | 13.52 | 13.89 | 13.44 | 13.80 | 27,211 | +0.19(+1.39%) |
May 05, 2016 | 13.39 | 13.93 | 13.30 | 13.62 | 80,874 | +0.24(+1.81%) |
May 04, 2016 | 13.37 | 13.37 | 13.34 | 13.37 | 14,442 | +0.03(+0.23%) |
May 03, 2016 | 13.12 | 13.46 | 13.12 | 13.34 | 57,927 | +0.15(+1.14%) |
May 02, 2016 | 13.12 | 13.39 | 13.06 | 13.19 | 52,221 | +0.13(+0.98%) |
Apr 29, 2016 | 12.92 | 13.09 | 12.92 | 13.06 | 13,251 | +0.13(+0.99%) |
Apr 28, 2016 | 13.14 | 13.35 | 12.88 | 12.94 | 57,223 | -0.17(-1.33%) |
Apr 27, 2016 | 12.91 | 13.12 | 12.88 | 13.11 | 46,077 | +0.17(+1.34%) |
Apr 26, 2016 | 12.88 | 13.02 | 12.78 | 12.94 | 96,030 | -0.02(-0.12%) |
Apr 25, 2016 | 12.92 | 12.96 | 12.84 | 12.95 | 6,725 | +0.00(+0.00%) |
Apr 22, 2016 | 12.86 | 12.96 | 12.84 | 12.95 | 10,102 | +0.00(+0.00%) |
Apr 21, 2016 | 12.95 | 13.02 | 12.89 | 12.95 | 15,015 | +0.03(+0.23%) |
Apr 20, 2016 | 12.90 | 13.09 | 12.88 | 12.92 | 71,036 | -0.24(-1.84%) |
Apr 19, 2016 | 13.11 | 13.28 | 13.05 | 13.16 | 19,392 | +0.05(+0.40%) |
Apr 18, 2016 | 13.18 | 13.33 | 13.09 | 13.11 | 6,992 | -0.05(-0.34%) |
Apr 15, 2016 | 13.12 | 13.40 | 13.05 | 13.15 | 10,853 | +0.00(+0.00%) |
Apr 14, 2016 | 13.21 | 13.38 | 13.08 | 13.15 | 8,914 | -0.07(-0.51%) |
Apr 13, 2016 | 13.38 | 13.38 | 13.00 | 13.22 | 27,923 | +0.06(+0.46%) |
Apr 12, 2016 | 13.18 | 13.43 | 13.06 | 13.16 | 65,369 | -0.05(-0.34%) |
Apr 11, 2016 | 13.07 | 13.37 | 12.86 | 13.21 | 51,474 | +0.20(+1.57%) |
Apr 08, 2016 | 12.84 | 13.10 | 12.82 | 13.00 | 32,746 | +0.17(+1.35%) |
Apr 07, 2016 | 12.86 | 12.86 | 12.71 | 12.83 | 11,575 | -0.04(-0.29%) |
Apr 06, 2016 | 12.79 | 12.91 | 12.69 | 12.87 | 13,042 | +0.12(+0.95%) |
Apr 05, 2016 | 13.06 | 13.06 | 12.70 | 12.75 | 12,820 | -0.20(-1.52%) |
Apr 04, 2016 | 13.05 | 13.12 | 12.85 | 12.94 | 10,461 | -0.09(-0.70%) |
Apr 01, 2016 | 12.88 | 13.21 | 12.88 | 13.03 | 20,151 | +0.16(+1.23%) |
Mar 31, 2016 | 13.45 | 13.49 | 12.88 | 12.88 | 36,046 | -0.35(-2.63%) |
Mar 30, 2016 | 13.55 | 13.55 | 13.21 | 13.22 | 24,099 | -0.28(-2.07%) |
Mar 29, 2016 | 13.41 | 13.59 | 13.38 | 13.50 | 23,521 | -0.01(-0.06%) |
Mar 28, 2016 | 13.45 | 13.59 | 13.37 | 13.51 | 21,536 | -0.08(-0.56%) |
Mar 24, 2016 | 13.43 | 13.58 | 13.58 | 13.58 | 32,709 | -0.01(-0.06%) |
Mar 23, 2016 | 13.46 | 13.62 | 13.21 | 13.59 | 29,245 | +0.17(+1.24%) |
Mar 22, 2016 | 13.15 | 13.53 | 13.15 | 13.43 | 15,548 | +0.18(+1.37%) |
Mar 21, 2016 | 13.18 | 13.31 | 13.09 | 13.24 | 64,673 | +0.08(+0.57%) |
Mar 18, 2016 | 13.10 | 13.24 | 13.07 | 13.17 | 13,706 | +0.12(+0.93%) |
Mar 17, 2016 | 13.04 | 13.14 | 13.03 | 13.05 | 12,640 | -0.05(-0.40%) |
Mar 16, 2016 | 13.21 | 13.54 | 13.06 | 13.10 | 24,199 | -0.05(-0.34%) |
Mar 15, 2016 | 12.96 | 13.24 | 12.96 | 13.15 | 110,041 | +0.12(+0.93%) |
Mar 14, 2016 | 12.99 | 13.03 | 12.92 | 13.03 | 57,693 | +0.02(+0.17%) |
Mar 11, 2016 | 12.89 | 13.04 | 12.88 | 13.00 | 42,158 | +0.02(+0.17%) |
Mar 10, 2016 | 12.96 | 13.02 | 12.88 | 12.98 | 28,372 | -0.03(-0.23%) |
Mar 09, 2016 | 13.02 | 13.15 | 12.96 | 13.01 | 23,059 | +0.02(+0.12%) |
Mar 08, 2016 | 12.99 | 13.27 | 12.99 | 13.00 | 24,419 | -0.07(-0.52%) |
Mar 07, 2016 | 12.99 | 13.25 | 12.97 | 13.06 | 48,142 | +0.04(+0.29%) |
Mar 04, 2016 | 13.34 | 13.34 | 12.88 | 13.03 | 80,837 | -0.20(-1.49%) |
Mar 03, 2016 | 13.24 | 13.56 | 13.21 | 13.22 | 27,098 | -0.07(-0.51%) |
Mar 02, 2016 | 13.46 | 13.46 | 13.00 | 13.29 | 33,288 | -0.16(-1.18%) |