Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.17 | 14.31 | 14.16 | 14.28 | 29,493 | +0.03(+0.22%) |
May 27, 2016 | 14.14 | 14.25 | 14.25 | 14.25 | 14,873 | +0.17(+1.22%) |
May 26, 2016 | 14.09 | 14.12 | 14.08 | 14.08 | 9,794 | -0.01(-0.06%) |
May 25, 2016 | 14.19 | 14.25 | 13.97 | 14.09 | 126,917 | -0.09(-0.62%) |
May 24, 2016 | 14.19 | 14.27 | 14.16 | 14.17 | 48,157 | +0.11(+0.79%) |
May 23, 2016 | 14.21 | 14.22 | 14.03 | 14.06 | 18,962 | -0.06(-0.39%) |
May 20, 2016 | 13.97 | 14.13 | 13.97 | 14.12 | 23,021 | +0.23(+1.66%) |
May 19, 2016 | 14.01 | 14.03 | 13.75 | 13.89 | 19,666 | -0.15(-1.07%) |
May 18, 2016 | 13.69 | 14.06 | 13.69 | 14.04 | 9,068 | +0.28(+2.02%) |
May 17, 2016 | 14.03 | 14.16 | 13.71 | 13.76 | 29,414 | -0.34(-2.42%) |
May 16, 2016 | 14.01 | 14.21 | 13.94 | 14.10 | 16,068 | +0.10(+0.74%) |
May 13, 2016 | 14.01 | 14.13 | 13.95 | 14.00 | 24,870 | +0.00(+0.00%) |
May 12, 2016 | 14.17 | 14.18 | 13.95 | 14.00 | 25,878 | -0.17(-1.18%) |
May 11, 2016 | 14.12 | 14.25 | 14.07 | 14.16 | 22,596 | -0.02(-0.17%) |
May 10, 2016 | 14.23 | 14.27 | 14.16 | 14.19 | 16,000 | +0.04(+0.28%) |
May 09, 2016 | 14.01 | 14.22 | 14.01 | 14.15 | 16,694 | +0.13(+0.90%) |
May 06, 2016 | 13.80 | 14.19 | 13.74 | 14.02 | 46,037 | +0.23(+1.67%) |
May 05, 2016 | 14.02 | 14.18 | 13.74 | 13.79 | 14,399 | -0.15(-1.08%) |
May 04, 2016 | 13.91 | 14.13 | 13.90 | 13.94 | 22,983 | -0.02(-0.11%) |
May 03, 2016 | 14.23 | 14.23 | 13.90 | 13.96 | 18,903 | -0.34(-2.38%) |
May 02, 2016 | 14.15 | 14.38 | 14.15 | 14.30 | 21,355 | +0.12(+0.84%) |
Apr 29, 2016 | 14.07 | 14.20 | 14.07 | 14.18 | 17,856 | +0.11(+0.79%) |
Apr 28, 2016 | 14.24 | 14.27 | 14.01 | 14.07 | 341,745 | -0.19(-1.33%) |
Apr 27, 2016 | 14.27 | 14.27 | 14.21 | 14.26 | 15,787 | -0.01(-0.06%) |
Apr 26, 2016 | 14.27 | 14.27 | 14.21 | 14.27 | 35,105 | +0.02(+0.11%) |
Apr 25, 2016 | 14.27 | 14.27 | 14.20 | 14.25 | 42,730 | -0.03(-0.22%) |
Apr 22, 2016 | 14.21 | 14.31 | 14.21 | 14.28 | 24,201 | +0.11(+0.78%) |
Apr 21, 2016 | 14.12 | 14.19 | 14.12 | 14.17 | 23,355 | +0.01(+0.06%) |
Apr 20, 2016 | 14.23 | 14.30 | 14.16 | 14.16 | 8,462 | -0.03(-0.22%) |
Apr 19, 2016 | 14.48 | 14.48 | 14.13 | 14.20 | 6,956 | -0.07(-0.50%) |
Apr 18, 2016 | 14.29 | 14.46 | 14.19 | 14.27 | 17,492 | +0.09(+0.61%) |
Apr 15, 2016 | 14.24 | 14.46 | 14.14 | 14.18 | 15,196 | -0.13(-0.94%) |
Apr 14, 2016 | 14.47 | 14.53 | 14.21 | 14.32 | 33,073 | -0.19(-1.31%) |
Apr 13, 2016 | 14.19 | 14.59 | 14.18 | 14.51 | 40,968 | +0.37(+2.64%) |
Apr 12, 2016 | 13.95 | 14.19 | 13.90 | 14.13 | 14,576 | +0.18(+1.31%) |
Apr 11, 2016 | 13.68 | 14.18 | 13.68 | 13.95 | 18,586 | +0.29(+2.09%) |
Apr 08, 2016 | 13.71 | 13.90 | 13.62 | 13.67 | 25,838 | +0.06(+0.47%) |
Apr 07, 2016 | 13.58 | 13.75 | 13.55 | 13.60 | 19,921 | -0.01(-0.06%) |
Apr 06, 2016 | 13.59 | 13.71 | 13.51 | 13.61 | 32,038 | +0.06(+0.47%) |
Apr 05, 2016 | 13.61 | 13.86 | 13.52 | 13.55 | 24,922 | -0.10(-0.70%) |
Apr 04, 2016 | 13.79 | 13.79 | 13.63 | 13.64 | 16,471 | -0.13(-0.98%) |
Apr 01, 2016 | 13.95 | 14.04 | 13.71 | 13.78 | 28,111 | -0.17(-1.19%) |
Mar 31, 2016 | 14.11 | 14.20 | 13.94 | 13.94 | 21,155 | -0.17(-1.18%) |
Mar 30, 2016 | 14.03 | 14.18 | 13.94 | 14.11 | 16,294 | +0.15(+1.08%) |
Mar 29, 2016 | 13.97 | 14.02 | 13.86 | 13.96 | 33,149 | -0.02(-0.17%) |
Mar 28, 2016 | 14.03 | 14.13 | 13.90 | 13.98 | 14,698 | -0.03(-0.23%) |
Mar 24, 2016 | 14.09 | 14.01 | 14.01 | 14.01 | 22,077 | -0.05(-0.34%) |
Mar 23, 2016 | 14.19 | 14.32 | 14.03 | 14.06 | 23,803 | -0.13(-0.95%) |
Mar 22, 2016 | 14.20 | 14.28 | 14.00 | 14.20 | 16,811 | -0.05(-0.33%) |
Mar 21, 2016 | 14.19 | 14.33 | 13.97 | 14.24 | 30,567 | +0.07(+0.50%) |
Mar 18, 2016 | 14.26 | 14.36 | 14.01 | 14.17 | 73,963 | -0.08(-0.56%) |
Mar 17, 2016 | 14.12 | 14.32 | 13.90 | 14.25 | 19,449 | +0.13(+0.90%) |
Mar 16, 2016 | 14.14 | 14.28 | 14.11 | 14.13 | 12,020 | -0.11(-0.78%) |
Mar 15, 2016 | 14.33 | 14.47 | 14.19 | 14.24 | 43,025 | -0.03(-0.22%) |
Mar 14, 2016 | 14.29 | 14.39 | 14.26 | 14.27 | 15,188 | -0.07(-0.50%) |
Mar 11, 2016 | 14.27 | 14.57 | 14.27 | 14.34 | 36,773 | +0.06(+0.39%) |
Mar 10, 2016 | 14.37 | 14.42 | 14.01 | 14.28 | 24,876 | +0.01(+0.06%) |
Mar 09, 2016 | 14.26 | 14.47 | 14.03 | 14.28 | 33,850 | +0.12(+0.84%) |
Mar 08, 2016 | 14.23 | 14.31 | 14.01 | 14.16 | 34,631 | -0.10(-0.72%) |
Mar 07, 2016 | 14.24 | 14.27 | 14.06 | 14.26 | 17,791 | +0.03(+0.22%) |
Mar 04, 2016 | 14.27 | 14.37 | 14.15 | 14.23 | 15,796 | -0.04(-0.28%) |
Mar 03, 2016 | 14.27 | 14.37 | 14.11 | 14.27 | 24,980 | -0.03(-0.22%) |
Mar 02, 2016 | 14.34 | 14.46 | 14.21 | 14.30 | 35,877 | -0.14(-0.99%) |