Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.05 | 14.36 | 14.05 | 14.22 | 25,195 | -0.05(-0.35%) |
May 27, 2016 | 14.24 | 14.27 | 14.27 | 14.27 | 25,900 | +0.05(+0.35%) |
May 26, 2016 | 14.22 | 14.30 | 13.90 | 14.22 | 33,653 | +0.02(+0.14%) |
May 25, 2016 | 14.10 | 14.27 | 13.98 | 14.20 | 33,504 | +0.10(+0.71%) |
May 24, 2016 | 14.04 | 14.24 | 13.94 | 14.10 | 53,404 | +0.09(+0.64%) |
May 23, 2016 | 14.00 | 14.12 | 13.83 | 14.01 | 71,603 | -0.02(-0.14%) |
May 20, 2016 | 14.00 | 14.33 | 13.93 | 14.03 | 68,396 | +0.03(+0.21%) |
May 19, 2016 | 13.91 | 14.00 | 13.86 | 14.00 | 21,556 | +0.00(+0.00%) |
May 18, 2016 | 13.78 | 14.00 | 13.76 | 14.00 | 46,918 | +0.09(+0.65%) |
May 17, 2016 | 14.13 | 14.15 | 13.88 | 13.91 | 61,105 | -0.27(-1.90%) |
May 16, 2016 | 13.98 | 14.19 | 13.85 | 14.18 | 54,947 | +0.17(+1.21%) |
May 13, 2016 | 14.06 | 14.18 | 14.05 | 14.01 | 28,414 | -0.08(-0.57%) |
May 12, 2016 | 14.27 | 14.35 | 13.76 | 14.09 | 54,293 | -0.20(-1.40%) |
May 11, 2016 | 14.48 | 14.48 | 14.14 | 14.29 | 59,798 | -0.14(-0.97%) |
May 10, 2016 | 14.30 | 14.43 | 14.10 | 14.43 | 39,272 | +0.43(+3.07%) |
May 09, 2016 | 14.21 | 14.29 | 13.94 | 14.00 | 25,227 | -0.21(-1.48%) |
May 06, 2016 | 14.30 | 14.42 | 14.15 | 14.21 | 245,987 | -0.18(-1.25%) |
May 05, 2016 | 14.31 | 14.46 | 14.31 | 14.39 | 56,694 | -0.03(-0.21%) |
May 04, 2016 | 14.36 | 14.49 | 14.21 | 14.42 | 72,307 | +0.02(+0.14%) |
May 03, 2016 | 14.15 | 14.49 | 14.15 | 14.40 | 83,391 | +0.17(+1.19%) |
May 02, 2016 | 14.20 | 14.34 | 14.16 | 14.23 | 46,299 | +0.04(+0.28%) |
Apr 29, 2016 | 14.32 | 14.33 | 14.15 | 14.19 | 28,891 | -0.17(-1.18%) |
Apr 28, 2016 | 14.28 | 14.41 | 14.21 | 14.36 | 41,391 | +0.11(+0.77%) |
Apr 27, 2016 | 14.11 | 14.30 | 14.11 | 14.25 | 20,298 | +0.05(+0.35%) |
Apr 26, 2016 | 13.94 | 14.26 | 13.87 | 14.20 | 199,170 | +0.36(+2.60%) |
Apr 25, 2016 | 14.16 | 14.16 | 13.84 | 13.84 | 83,840 | -0.30(-2.12%) |
Apr 22, 2016 | 14.01 | 14.21 | 13.95 | 14.14 | 63,353 | +0.09(+0.64%) |
Apr 21, 2016 | 13.89 | 14.10 | 13.89 | 14.05 | 71,208 | -0.14(-0.99%) |
Apr 20, 2016 | 14.15 | 14.22 | 14.12 | 14.19 | 43,908 | +0.03(+0.21%) |
Apr 19, 2016 | 13.94 | 14.22 | 13.89 | 14.16 | 109,828 | +0.15(+1.07%) |
Apr 18, 2016 | 14.08 | 14.16 | 13.84 | 14.01 | 175,671 | +0.02(+0.14%) |
Apr 15, 2016 | 13.97 | 14.27 | 13.95 | 13.99 | 71,301 | +0.08(+0.58%) |
Apr 14, 2016 | 13.51 | 14.00 | 13.51 | 13.91 | 71,574 | +0.03(+0.22%) |
Apr 13, 2016 | 13.90 | 13.90 | 13.13 | 13.88 | 68,296 | -0.02(-0.14%) |
Apr 12, 2016 | 13.84 | 14.00 | 12.92 | 13.90 | 49,828 | -0.01(-0.07%) |
Apr 11, 2016 | 13.93 | 14.00 | 13.71 | 13.91 | 53,161 | +0.06(+0.43%) |
Apr 08, 2016 | 13.90 | 14.00 | 13.80 | 13.85 | 38,798 | +0.03(+0.22%) |
Apr 07, 2016 | 13.90 | 13.94 | 13.73 | 13.82 | 41,995 | -0.09(-0.65%) |
Apr 06, 2016 | 13.75 | 13.95 | 13.20 | 13.91 | 70,185 | +0.26(+1.90%) |
Apr 05, 2016 | 13.80 | 13.95 | 13.62 | 13.65 | 40,357 | -0.24(-1.73%) |
Apr 04, 2016 | 13.94 | 13.95 | 13.58 | 13.89 | 51,082 | -0.05(-0.36%) |
Apr 01, 2016 | 13.88 | 13.95 | 13.66 | 13.94 | 33,209 | +0.00(+0.00%) |
Mar 31, 2016 | 13.87 | 13.95 | 13.81 | 13.94 | 48,379 | +0.02(+0.14%) |
Mar 30, 2016 | 13.94 | 13.95 | 13.76 | 13.92 | 43,376 | -0.03(-0.22%) |
Mar 29, 2016 | 13.95 | 13.95 | 13.71 | 13.95 | 48,080 | +0.02(+0.14%) |
Mar 28, 2016 | 13.99 | 14.02 | 13.80 | 13.93 | 29,349 | -0.01(-0.07%) |
Mar 24, 2016 | 13.90 | 13.94 | 13.94 | 13.94 | 34,900 | +0.04(+0.29%) |
Mar 23, 2016 | 13.77 | 14.00 | 13.47 | 13.90 | 34,082 | +0.14(+1.02%) |
Mar 22, 2016 | 13.76 | 13.95 | 12.89 | 13.76 | 34,638 | -0.20(-1.43%) |
Mar 21, 2016 | 13.59 | 14.00 | 13.53 | 13.96 | 57,242 | +0.27(+1.97%) |
Mar 18, 2016 | 13.50 | 13.71 | 13.40 | 13.69 | 54,916 | +0.32(+2.39%) |
Mar 17, 2016 | 13.30 | 13.50 | 13.24 | 13.37 | 61,334 | -0.13(-0.96%) |
Mar 16, 2016 | 13.34 | 13.62 | 13.29 | 13.50 | 51,730 | +0.20(+1.50%) |
Mar 15, 2016 | 13.30 | 13.50 | 13.21 | 13.30 | 8,151 | -0.10(-0.75%) |
Mar 14, 2016 | 13.36 | 13.45 | 13.24 | 13.40 | 33,154 | +0.08(+0.60%) |
Mar 11, 2016 | 13.23 | 13.37 | 12.63 | 13.32 | 17,056 | +0.00(+0.00%) |
Mar 10, 2016 | 13.24 | 13.46 | 13.23 | 13.32 | 44,077 | +0.09(+0.68%) |
Mar 09, 2016 | 13.18 | 13.28 | 13.18 | 13.23 | 29,828 | +0.02(+0.15%) |
Mar 08, 2016 | 13.08 | 13.24 | 13.08 | 13.21 | 23,102 | -0.03(-0.23%) |
Mar 07, 2016 | 13.25 | 13.25 | 12.76 | 13.24 | 21,129 | -0.05(-0.38%) |
Mar 04, 2016 | 12.66 | 13.29 | 12.66 | 13.29 | 364,005 | +0.64(+5.06%) |
Mar 03, 2016 | 13.13 | 13.14 | 12.56 | 12.65 | 16,932 | -0.51(-3.88%) |
Mar 02, 2016 | 13.35 | 13.35 | 12.65 | 13.16 | 18,728 | -0.23(-1.72%) |