Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.63 | 13.63 | 13.55 | 13.55 | 9,300 | -0.18(-1.35%) |
May 27, 2016 | 13.86 | 13.73 | 13.73 | 13.73 | 5,100 | -0.21(-1.49%) |
May 26, 2016 | 14.00 | 14.00 | 13.94 | 13.94 | 1,095 | -0.02(-0.13%) |
May 25, 2016 | 14.15 | 14.15 | 13.93 | 13.96 | 3,726 | +0.18(+1.31%) |
May 24, 2016 | 13.67 | 13.87 | 13.67 | 13.78 | 6,793 | -0.01(-0.07%) |
May 23, 2016 | 14.01 | 14.01 | 13.50 | 13.79 | 4,567 | +0.24(+1.77%) |
May 20, 2016 | 13.58 | 13.62 | 13.38 | 13.55 | 7,398 | -0.01(-0.07%) |
May 19, 2016 | 14.07 | 14.07 | 13.51 | 13.56 | 18,842 | -0.44(-3.14%) |
May 18, 2016 | 14.16 | 14.16 | 13.82 | 14.00 | 10,308 | -0.09(-0.64%) |
May 17, 2016 | 14.02 | 14.09 | 13.78 | 14.09 | 11,416 | +0.14(+0.98%) |
May 16, 2016 | 13.95 | 13.96 | 13.82 | 13.95 | 6,374 | -0.01(-0.04%) |
May 13, 2016 | 13.90 | 13.96 | 13.74 | 13.96 | 4,614 | +0.14(+1.01%) |
May 12, 2016 | 13.99 | 13.99 | 13.74 | 13.82 | 6,213 | +0.12(+0.88%) |
May 11, 2016 | 13.68 | 13.83 | 13.68 | 13.70 | 5,404 | +0.09(+0.66%) |
May 10, 2016 | 13.59 | 13.82 | 13.56 | 13.61 | 3,705 | -0.06(-0.44%) |
May 09, 2016 | 13.68 | 13.68 | 13.54 | 13.67 | 10,681 | +0.06(+0.44%) |
May 06, 2016 | 13.47 | 13.63 | 13.31 | 13.61 | 13,271 | +0.11(+0.81%) |
May 05, 2016 | 13.60 | 13.80 | 13.50 | 13.50 | 4,901 | -0.10(-0.74%) |
May 04, 2016 | 13.60 | 13.70 | 13.60 | 13.60 | 5,953 | -0.03(-0.22%) |
May 03, 2016 | 13.79 | 13.79 | 13.63 | 13.63 | 3,989 | +0.03(+0.22%) |
May 02, 2016 | 13.60 | 13.73 | 13.60 | 13.60 | 5,048 | +0.01(+0.07%) |
Apr 29, 2016 | 13.63 | 13.63 | 13.49 | 13.59 | 9,493 | +0.03(+0.22%) |
Apr 28, 2016 | 13.65 | 13.74 | 13.56 | 13.56 | 3,232 | -0.08(-0.58%) |
Apr 27, 2016 | 13.65 | 13.69 | 13.52 | 13.64 | 9,996 | +0.09(+0.65%) |
Apr 26, 2016 | 13.55 | 13.62 | 13.50 | 13.55 | 4,197 | +0.03(+0.22%) |
Apr 25, 2016 | 13.52 | 13.65 | 13.49 | 13.52 | 3,847 | -0.03(-0.22%) |
Apr 22, 2016 | 13.71 | 13.75 | 13.50 | 13.55 | 4,604 | -0.11(-0.81%) |
Apr 21, 2016 | 13.75 | 13.75 | 13.59 | 13.66 | 8,246 | -0.01(-0.07%) |
Apr 20, 2016 | 13.50 | 13.69 | 13.50 | 13.67 | 2,559 | +0.03(+0.22%) |
Apr 19, 2016 | 13.43 | 13.64 | 13.43 | 13.64 | 3,629 | +0.09(+0.66%) |
Apr 18, 2016 | 13.39 | 13.60 | 13.34 | 13.55 | 14,852 | +0.05(+0.37%) |
Apr 15, 2016 | 13.51 | 13.51 | 13.33 | 13.50 | 14,314 | -0.12(-0.88%) |
Apr 14, 2016 | 13.70 | 13.82 | 13.62 | 13.62 | 7,756 | -0.08(-0.58%) |
Apr 13, 2016 | 13.78 | 13.81 | 13.43 | 13.70 | 14,454 | +0.00(+0.00%) |
Apr 12, 2016 | 13.58 | 13.85 | 13.58 | 13.70 | 7,142 | +0.20(+1.48%) |
Apr 11, 2016 | 13.59 | 13.87 | 13.33 | 13.50 | 16,771 | +0.02(+0.15%) |
Apr 08, 2016 | 13.63 | 13.96 | 13.43 | 13.48 | 9,637 | +0.06(+0.45%) |
Apr 07, 2016 | 13.46 | 13.46 | 13.42 | 13.42 | 1,201 | -0.11(-0.81%) |
Apr 06, 2016 | 13.48 | 13.53 | 13.37 | 13.53 | 7,271 | +0.16(+1.20%) |
Apr 05, 2016 | 13.28 | 13.42 | 13.17 | 13.37 | 5,068 | +0.19(+1.44%) |
Apr 04, 2016 | 13.27 | 13.27 | 13.16 | 13.18 | 5,177 | +0.02(+0.15%) |
Apr 01, 2016 | 13.35 | 13.35 | 13.14 | 13.16 | 6,980 | -0.09(-0.68%) |
Mar 31, 2016 | 13.44 | 13.44 | 13.24 | 13.25 | 3,886 | -0.16(-1.19%) |
Mar 30, 2016 | 13.42 | 13.44 | 13.34 | 13.41 | 14,831 | -0.06(-0.45%) |
Mar 29, 2016 | 13.41 | 13.47 | 13.22 | 13.47 | 17,482 | +0.17(+1.28%) |
Mar 28, 2016 | 13.48 | 13.48 | 13.21 | 13.30 | 8,731 | -0.05(-0.37%) |
Mar 24, 2016 | 13.30 | 13.35 | 13.35 | 13.35 | 13,200 | +0.14(+1.06%) |
Mar 23, 2016 | 13.09 | 13.21 | 13.08 | 13.21 | 3,567 | +0.14(+1.04%) |
Mar 22, 2016 | 13.09 | 13.21 | 13.07 | 13.07 | 5,117 | -0.11(-0.83%) |
Mar 21, 2016 | 13.02 | 13.18 | 13.02 | 13.18 | 5,554 | +0.17(+1.33%) |
Mar 18, 2016 | 13.06 | 13.26 | 13.01 | 13.01 | 4,891 | -0.05(-0.38%) |
Mar 17, 2016 | 13.11 | 13.20 | 13.05 | 13.06 | 4,060 | +0.01(+0.08%) |
Mar 16, 2016 | 13.16 | 13.16 | 13.05 | 13.05 | 8,792 | -0.05(-0.38%) |
Mar 15, 2016 | 13.25 | 13.25 | 13.10 | 13.10 | 9,631 | -0.10(-0.76%) |
Mar 14, 2016 | 13.15 | 13.25 | 13.15 | 13.20 | 9,183 | +0.00(+0.00%) |
Mar 11, 2016 | 13.19 | 13.29 | 13.13 | 13.20 | 7,339 | +0.02(+0.15%) |
Mar 10, 2016 | 13.19 | 13.20 | 13.11 | 13.18 | 14,376 | +0.09(+0.69%) |
Mar 09, 2016 | 13.05 | 13.11 | 13.03 | 13.09 | 6,388 | -0.07(-0.53%) |
Mar 08, 2016 | 13.01 | 13.20 | 13.01 | 13.16 | 3,818 | +0.15(+1.15%) |
Mar 07, 2016 | 13.10 | 13.15 | 13.01 | 13.01 | 6,995 | -0.13(-0.99%) |
Mar 04, 2016 | 13.10 | 13.15 | 13.07 | 13.14 | 11,652 | +0.12(+0.92%) |
Mar 03, 2016 | 13.05 | 13.05 | 13.01 | 13.02 | 21,565 | +0.01(+0.08%) |
Mar 02, 2016 | 13.11 | 13.11 | 13.01 | 13.01 | 6,112 | -0.02(-0.15%) |