Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.92 | 13.93 | 13.66 | 13.90 | 108,384 | -0.02(-0.16%) |
May 27, 2016 | 13.77 | 13.92 | 13.92 | 13.92 | 41,253 | +0.15(+1.11%) |
May 26, 2016 | 13.67 | 13.87 | 13.37 | 13.77 | 46,970 | -0.08(-0.60%) |
May 25, 2016 | 13.81 | 14.04 | 13.72 | 13.85 | 142,934 | +0.06(+0.44%) |
May 24, 2016 | 13.55 | 13.90 | 13.55 | 13.79 | 210,333 | +0.32(+2.37%) |
May 23, 2016 | 13.61 | 13.65 | 13.45 | 13.47 | 65,538 | -0.15(-1.12%) |
May 20, 2016 | 13.62 | 13.82 | 13.46 | 13.62 | 109,218 | +0.08(+0.62%) |
May 19, 2016 | 13.88 | 13.90 | 13.47 | 13.54 | 46,225 | -0.36(-2.57%) |
May 18, 2016 | 13.39 | 13.90 | 13.39 | 13.90 | 48,517 | +0.46(+3.46%) |
May 17, 2016 | 13.51 | 13.63 | 13.33 | 13.43 | 88,435 | -0.24(-1.78%) |
May 16, 2016 | 13.44 | 13.78 | 13.37 | 13.68 | 65,151 | +0.29(+2.16%) |
May 13, 2016 | 13.43 | 13.45 | 13.32 | 13.39 | 59,888 | -0.05(-0.34%) |
May 12, 2016 | 13.33 | 13.51 | 13.32 | 13.43 | 47,652 | +0.11(+0.86%) |
May 11, 2016 | 13.43 | 13.54 | 13.30 | 13.32 | 41,856 | -0.20(-1.46%) |
May 10, 2016 | 12.99 | 13.63 | 12.99 | 13.52 | 80,844 | +0.53(+4.10%) |
May 09, 2016 | 13.10 | 13.28 | 12.97 | 12.99 | 81,739 | -0.16(-1.22%) |
May 06, 2016 | 13.11 | 13.16 | 12.78 | 13.15 | 60,337 | +0.03(+0.23%) |
May 05, 2016 | 13.34 | 13.40 | 12.79 | 13.11 | 119,066 | -0.18(-1.32%) |
May 04, 2016 | 13.46 | 13.46 | 13.19 | 13.29 | 45,792 | -0.16(-1.19%) |
May 03, 2016 | 13.75 | 13.95 | 13.39 | 13.45 | 61,173 | -0.39(-2.80%) |
May 02, 2016 | 13.97 | 14.01 | 13.77 | 13.84 | 33,408 | -0.11(-0.81%) |
Apr 29, 2016 | 13.73 | 13.97 | 13.71 | 13.95 | 59,221 | +0.23(+1.71%) |
Apr 28, 2016 | 13.91 | 13.93 | 13.71 | 13.72 | 35,960 | -0.13(-0.93%) |
Apr 27, 2016 | 13.92 | 14.01 | 13.78 | 13.85 | 66,447 | -0.01(-0.05%) |
Apr 26, 2016 | 13.60 | 13.90 | 13.60 | 13.85 | 62,646 | +0.21(+1.55%) |
Apr 25, 2016 | 13.55 | 13.64 | 13.37 | 13.64 | 41,971 | +0.04(+0.28%) |
Apr 22, 2016 | 13.41 | 13.63 | 13.33 | 13.60 | 54,911 | +0.29(+2.16%) |
Apr 21, 2016 | 13.75 | 14.15 | 13.25 | 13.32 | 115,808 | -0.22(-1.62%) |
Apr 20, 2016 | 13.58 | 13.69 | 13.51 | 13.54 | 115,009 | -0.07(-0.50%) |
Apr 19, 2016 | 13.56 | 13.77 | 13.52 | 13.60 | 34,935 | +0.02(+0.17%) |
Apr 18, 2016 | 13.46 | 13.60 | 13.38 | 13.58 | 45,426 | +0.12(+0.90%) |
Apr 15, 2016 | 13.48 | 13.60 | 13.44 | 13.46 | 43,268 | -0.09(-0.67%) |
Apr 14, 2016 | 13.16 | 13.64 | 13.16 | 13.55 | 60,073 | +0.29(+2.22%) |
Apr 13, 2016 | 12.95 | 13.40 | 12.95 | 13.26 | 123,165 | +0.36(+2.76%) |
Apr 12, 2016 | 12.80 | 12.90 | 12.80 | 12.90 | 119,667 | +0.08(+0.59%) |
Apr 11, 2016 | 12.86 | 13.07 | 12.80 | 12.82 | 41,189 | -0.05(-0.41%) |
Apr 08, 2016 | 12.85 | 13.01 | 12.79 | 12.88 | 52,081 | +0.10(+0.77%) |
Apr 07, 2016 | 12.96 | 12.97 | 12.72 | 12.78 | 52,311 | -0.26(-2.03%) |
Apr 06, 2016 | 13.07 | 13.10 | 12.95 | 13.04 | 77,007 | -0.06(-0.46%) |
Apr 05, 2016 | 13.18 | 13.27 | 13.10 | 13.10 | 56,649 | -0.20(-1.53%) |
Apr 04, 2016 | 13.28 | 13.47 | 13.16 | 13.31 | 61,481 | +0.06(+0.46%) |
Apr 01, 2016 | 13.23 | 13.29 | 13.12 | 13.25 | 79,188 | -0.04(-0.29%) |
Mar 31, 2016 | 13.43 | 13.50 | 13.28 | 13.29 | 72,980 | -0.13(-0.96%) |
Mar 30, 2016 | 13.47 | 13.52 | 13.35 | 13.41 | 43,825 | +0.03(+0.23%) |
Mar 29, 2016 | 13.09 | 13.46 | 13.04 | 13.38 | 81,305 | +0.24(+1.84%) |
Mar 28, 2016 | 13.22 | 13.32 | 13.07 | 13.14 | 36,743 | -0.01(-0.06%) |
Mar 24, 2016 | 13.20 | 13.15 | 13.15 | 13.15 | 47,079 | -0.09(-0.69%) |
Mar 23, 2016 | 13.29 | 13.34 | 13.22 | 13.24 | 112,278 | -0.11(-0.85%) |
Mar 22, 2016 | 13.40 | 13.48 | 13.31 | 13.35 | 59,717 | -0.10(-0.73%) |
Mar 21, 2016 | 13.47 | 13.57 | 13.43 | 13.45 | 212,787 | -0.02(-0.11%) |
Mar 18, 2016 | 13.51 | 13.56 | 13.42 | 13.47 | 124,419 | +0.07(+0.51%) |
Mar 17, 2016 | 13.13 | 13.48 | 12.87 | 13.40 | 58,783 | +0.29(+2.25%) |
Mar 16, 2016 | 13.05 | 13.24 | 12.97 | 13.10 | 53,743 | -0.10(-0.74%) |
Mar 15, 2016 | 13.42 | 13.44 | 13.04 | 13.20 | 57,134 | -0.26(-1.91%) |
Mar 14, 2016 | 13.56 | 13.56 | 13.39 | 13.46 | 35,538 | -0.10(-0.73%) |
Mar 11, 2016 | 13.41 | 13.60 | 13.41 | 13.56 | 91,733 | +0.20(+1.53%) |
Mar 10, 2016 | 13.47 | 13.57 | 13.26 | 13.35 | 39,426 | -0.09(-0.67%) |
Mar 09, 2016 | 13.50 | 13.60 | 13.38 | 13.44 | 122,300 | -0.02(-0.17%) |
Mar 08, 2016 | 13.44 | 13.51 | 13.40 | 13.47 | 75,925 | -0.05(-0.39%) |
Mar 07, 2016 | 13.32 | 13.55 | 13.32 | 13.52 | 61,949 | +0.11(+0.85%) |
Mar 04, 2016 | 13.48 | 13.51 | 13.35 | 13.41 | 70,121 | -0.05(-0.39%) |
Mar 03, 2016 | 13.35 | 13.54 | 13.20 | 13.46 | 105,527 | +0.05(+0.34%) |
Mar 02, 2016 | 13.43 | 13.54 | 13.35 | 13.41 | 79,348 | +0.00(+0.00%) |