Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.10 | 14.18 | 14.18 | 14.18 | 10,700 | +0.15(+1.08%) |
May 27, 2016 | 14.06 | 14.03 | 14.03 | 14.03 | 1,700 | -0.04(-0.28%) |
May 26, 2016 | 14.07 | 14.07 | 14.07 | 14.07 | 2,002 | +0.11(+0.77%) |
May 25, 2016 | 14.15 | 14.15 | 13.96 | 13.96 | 200 | -0.05(-0.39%) |
May 24, 2016 | 14.06 | 14.14 | 14.00 | 14.02 | 946 | -0.06(-0.46%) |
May 20, 2016 | 14.05 | 14.08 | 14.05 | 14.08 | 182 | +0.07(+0.50%) |
May 19, 2016 | 13.89 | 14.14 | 13.89 | 14.01 | 5,251 | -0.07(-0.50%) |
May 18, 2016 | 14.14 | 14.21 | 14.08 | 14.08 | 8,774 | -0.10(-0.71%) |
May 17, 2016 | 14.19 | 14.23 | 14.18 | 14.18 | 1,101 | +0.06(+0.42%) |
May 16, 2016 | 14.26 | 14.26 | 14.12 | 14.12 | 2,118 | -0.12(-0.84%) |
May 13, 2016 | 14.23 | 14.24 | 14.23 | 14.24 | 1,001 | -0.01(-0.07%) |
May 11, 2016 | 14.25 | 14.25 | 14.25 | 14.25 | 13 | +0.00(+0.00%) |
May 10, 2016 | 14.14 | 14.25 | 14.14 | 14.25 | 5,025 | -0.01(-0.07%) |
May 09, 2016 | 14.10 | 14.26 | 14.10 | 14.26 | 2,900 | +0.13(+0.89%) |
May 06, 2016 | 14.09 | 14.20 | 14.09 | 14.13 | 2,600 | +0.08(+0.55%) |
May 05, 2016 | 14.04 | 14.06 | 14.04 | 14.06 | 810 | -0.13(-0.94%) |
May 04, 2016 | 14.09 | 14.19 | 14.04 | 14.19 | 14,572 | +0.18(+1.28%) |
May 03, 2016 | 14.01 | 14.01 | 14.01 | 14.01 | 100 | +0.03(+0.21%) |
May 02, 2016 | 13.98 | 13.98 | 13.98 | 13.98 | 111 | -0.09(-0.67%) |
Apr 29, 2016 | 14.10 | 14.10 | 14.07 | 14.07 | 800 | +0.05(+0.32%) |
Apr 27, 2016 | 13.91 | 14.03 | 13.91 | 14.03 | 16 | +0.15(+1.09%) |
Apr 26, 2016 | 13.95 | 13.95 | 13.88 | 13.88 | 4,692 | -0.15(-1.08%) |
Apr 25, 2016 | 14.03 | 14.03 | 14.03 | 14.03 | 282 | +0.06(+0.45%) |
Apr 22, 2016 | 14.03 | 14.03 | 13.97 | 13.97 | 1,250 | -0.06(-0.45%) |
Apr 21, 2016 | 14.03 | 14.03 | 14.03 | 14.03 | 115 | +0.02(+0.11%) |
Apr 19, 2016 | 14.01 | 14.01 | 14.01 | 14.01 | 300 | -0.00(-0.01%) |
Apr 18, 2016 | 14.10 | 14.10 | 13.95 | 14.02 | 443 | -0.01(-0.10%) |
Apr 15, 2016 | 14.03 | 14.03 | 14.02 | 14.03 | 972 | +0.10(+0.71%) |
Apr 14, 2016 | 14.03 | 14.03 | 13.93 | 13.93 | 2,191 | -0.10(-0.71%) |
Apr 13, 2016 | 14.08 | 14.08 | 14.02 | 14.03 | 3,072 | +0.08(+0.57%) |
Apr 12, 2016 | 14.05 | 14.05 | 13.95 | 13.95 | 3,462 | +0.01(+0.06%) |
Apr 11, 2016 | 14.02 | 14.03 | 13.94 | 13.94 | 4,277 | -0.06(-0.41%) |
Apr 08, 2016 | 13.87 | 14.01 | 13.87 | 14.00 | 7,594 | +0.11(+0.79%) |
Apr 07, 2016 | 13.69 | 14.02 | 13.69 | 13.89 | 11,945 | +0.16(+1.17%) |
Apr 06, 2016 | 13.96 | 13.97 | 13.73 | 13.73 | 4,187 | -0.02(-0.15%) |
Apr 05, 2016 | 13.77 | 13.84 | 13.75 | 13.75 | 7,301 | +0.06(+0.44%) |
Apr 04, 2016 | 13.77 | 13.85 | 13.69 | 13.69 | 9,282 | -0.11(-0.78%) |
Apr 01, 2016 | 13.79 | 13.80 | 13.79 | 13.80 | 2,950 | +0.02(+0.16%) |
Mar 31, 2016 | 13.79 | 13.79 | 13.66 | 13.78 | 2,587 | +0.02(+0.15%) |
Mar 29, 2016 | 13.70 | 13.76 | 13.76 | 13.76 | 1,800 | +0.07(+0.48%) |
Mar 28, 2016 | 13.59 | 13.69 | 13.59 | 13.69 | 1,650 | +0.04(+0.29%) |
Mar 23, 2016 | 13.69 | 13.65 | 13.65 | 13.65 | 2,100 | -0.04(-0.29%) |
Mar 22, 2016 | 13.70 | 13.70 | 13.69 | 13.69 | 201 | +0.05(+0.37%) |
Mar 18, 2016 | 13.85 | 13.85 | 13.57 | 13.64 | 24 | -0.10(-0.73%) |
Mar 17, 2016 | 13.81 | 13.81 | 13.74 | 13.74 | 461 | +0.13(+0.98%) |
Mar 16, 2016 | 13.61 | 13.61 | 13.61 | 13.61 | 220 | -0.17(-1.26%) |
Mar 15, 2016 | 13.78 | 13.78 | 13.78 | 13.78 | 110 | +0.23(+1.70%) |
Mar 09, 2016 | 13.55 | 13.55 | 13.55 | 13.55 | 1,600 | -0.02(-0.15%) |
Mar 08, 2016 | 13.71 | 13.71 | 13.57 | 13.57 | 981 | +0.02(+0.15%) |
Mar 07, 2016 | 13.54 | 13.55 | 13.54 | 13.55 | 1,649 | +0.00(+0.00%) |
Mar 04, 2016 | 13.49 | 13.52 | 13.52 | 13.55 | 4,906 | +0.03(+0.19%) |
Mar 03, 2016 | 13.56 | 13.56 | 13.46 | 13.52 | 6,419 | -0.00(-0.01%) |
Mar 02, 2016 | 13.56 | 13.56 | 13.49 | 13.53 | 3,051 | +0.03(+0.19%) |