Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.10 | 14.18 | 13.16 | 13.97 | 29,644 | -0.18(-1.28%) |
May 27, 2016 | 14.10 | 14.15 | 14.15 | 14.15 | 16,217 | +0.01(+0.06%) |
May 26, 2016 | 14.23 | 14.36 | 13.91 | 14.14 | 19,579 | -0.19(-1.32%) |
May 25, 2016 | 14.74 | 14.89 | 14.17 | 14.33 | 20,823 | -0.41(-2.78%) |
May 24, 2016 | 14.33 | 14.80 | 14.13 | 14.74 | 20,856 | +0.43(+2.98%) |
May 23, 2016 | 14.38 | 14.38 | 14.24 | 14.32 | 8,039 | -0.06(-0.44%) |
May 20, 2016 | 14.18 | 14.45 | 13.84 | 14.38 | 15,176 | +0.31(+2.19%) |
May 19, 2016 | 13.80 | 14.22 | 13.59 | 14.07 | 22,104 | +0.57(+4.21%) |
May 18, 2016 | 13.49 | 13.59 | 13.31 | 13.50 | 21,142 | +0.08(+0.59%) |
May 17, 2016 | 14.05 | 14.05 | 13.32 | 13.43 | 26,559 | -0.68(-4.81%) |
May 16, 2016 | 14.14 | 14.54 | 13.91 | 14.10 | 19,143 | -0.15(-1.04%) |
May 13, 2016 | 14.38 | 14.46 | 14.17 | 14.25 | 15,631 | -0.12(-0.82%) |
May 12, 2016 | 14.50 | 14.52 | 14.26 | 14.37 | 18,314 | -0.13(-0.92%) |
May 11, 2016 | 14.71 | 14.71 | 14.46 | 14.50 | 17,244 | -0.24(-1.65%) |
May 10, 2016 | 14.53 | 15.01 | 14.52 | 14.75 | 27,527 | +0.19(+1.30%) |
May 09, 2016 | 14.57 | 14.64 | 14.52 | 14.56 | 27,774 | -0.02(-0.11%) |
May 06, 2016 | 14.51 | 14.64 | 14.33 | 14.57 | 18,036 | +0.00(+0.00%) |
May 05, 2016 | 14.39 | 14.67 | 14.39 | 14.57 | 12,688 | +0.03(+0.22%) |
May 04, 2016 | 14.36 | 14.79 | 14.31 | 14.54 | 26,337 | +0.00(+0.00%) |
May 03, 2016 | 14.92 | 14.92 | 14.39 | 14.54 | 30,559 | -0.42(-2.78%) |
May 02, 2016 | 15.10 | 15.12 | 14.43 | 14.96 | 22,498 | +0.02(+0.11%) |
Apr 29, 2016 | 14.65 | 15.15 | 14.65 | 14.94 | 21,812 | +0.29(+1.98%) |
Apr 28, 2016 | 14.18 | 14.85 | 14.18 | 14.65 | 33,219 | +0.54(+3.84%) |
Apr 27, 2016 | 13.83 | 14.17 | 13.36 | 14.11 | 18,628 | +0.02(+0.17%) |
Apr 26, 2016 | 13.79 | 14.18 | 13.29 | 14.09 | 17,886 | +0.35(+2.52%) |
Apr 25, 2016 | 13.93 | 14.17 | 13.67 | 13.74 | 22,310 | -0.33(-2.34%) |
Apr 22, 2016 | 14.02 | 14.29 | 13.88 | 14.07 | 28,491 | -0.01(-0.08%) |
Apr 21, 2016 | 14.19 | 14.19 | 13.92 | 14.08 | 26,142 | -0.02(-0.17%) |
Apr 20, 2016 | 14.02 | 14.22 | 13.94 | 14.11 | 19,006 | +0.15(+1.04%) |
Apr 19, 2016 | 13.97 | 14.08 | 13.85 | 13.96 | 12,624 | +0.00(+0.00%) |
Apr 18, 2016 | 13.73 | 14.09 | 13.29 | 13.96 | 14,905 | +0.25(+1.83%) |
Apr 15, 2016 | 13.47 | 13.86 | 13.47 | 13.71 | 14,492 | +0.19(+1.39%) |
Apr 14, 2016 | 13.32 | 13.56 | 13.32 | 13.52 | 7,735 | +0.13(+0.94%) |
Apr 13, 2016 | 12.90 | 13.41 | 12.77 | 13.40 | 41,330 | +0.48(+3.71%) |
Apr 12, 2016 | 12.72 | 13.09 | 12.72 | 12.92 | 32,111 | +0.18(+1.42%) |
Apr 11, 2016 | 12.73 | 13.03 | 12.68 | 12.74 | 15,327 | +0.00(+0.00%) |
Apr 08, 2016 | 12.92 | 13.06 | 12.69 | 12.74 | 20,334 | -0.19(-1.46%) |
Apr 07, 2016 | 12.73 | 13.13 | 12.73 | 12.92 | 30,937 | +0.05(+0.37%) |
Apr 06, 2016 | 13.18 | 13.36 | 12.41 | 12.88 | 25,104 | -0.22(-1.68%) |
Apr 05, 2016 | 13.78 | 13.78 | 12.91 | 13.10 | 28,756 | -0.37(-2.74%) |
Apr 04, 2016 | 13.75 | 13.99 | 13.46 | 13.47 | 19,645 | -0.29(-2.11%) |
Apr 01, 2016 | 13.99 | 14.33 | 13.71 | 13.76 | 26,001 | -0.24(-1.74%) |
Mar 31, 2016 | 14.20 | 14.20 | 13.98 | 14.00 | 19,312 | -0.22(-1.55%) |
Mar 30, 2016 | 14.17 | 14.33 | 13.88 | 14.22 | 40,088 | +0.05(+0.39%) |
Mar 29, 2016 | 13.74 | 14.27 | 13.54 | 14.17 | 33,087 | +0.45(+3.26%) |
Mar 28, 2016 | 13.83 | 13.96 | 13.52 | 13.72 | 22,298 | -0.04(-0.29%) |
Mar 24, 2016 | 13.79 | 13.76 | 13.76 | 13.76 | 32,457 | +0.09(+0.63%) |
Mar 23, 2016 | 13.62 | 13.83 | 13.51 | 13.67 | 24,843 | -0.09(-0.68%) |
Mar 22, 2016 | 13.65 | 13.90 | 13.60 | 13.76 | 19,889 | -0.01(-0.06%) |
Mar 21, 2016 | 13.96 | 14.19 | 13.56 | 13.77 | 19,454 | -0.30(-2.12%) |
Mar 18, 2016 | 13.93 | 14.14 | 13.62 | 14.07 | 35,703 | +0.21(+1.53%) |
Mar 17, 2016 | 13.79 | 14.00 | 13.55 | 13.86 | 11,972 | +0.07(+0.51%) |
Mar 16, 2016 | 13.58 | 13.86 | 13.58 | 13.79 | 18,652 | +0.19(+1.39%) |
Mar 15, 2016 | 13.54 | 13.68 | 13.41 | 13.60 | 18,359 | -0.26(-1.87%) |
Mar 14, 2016 | 13.87 | 13.98 | 13.84 | 13.86 | 6,659 | -0.02(-0.11%) |
Mar 11, 2016 | 13.84 | 13.89 | 13.65 | 13.87 | 10,877 | +0.19(+1.38%) |
Mar 10, 2016 | 13.83 | 13.83 | 13.60 | 13.69 | 9,697 | -0.02(-0.17%) |
Mar 09, 2016 | 13.55 | 13.80 | 13.38 | 13.71 | 10,186 | +0.16(+1.16%) |
Mar 08, 2016 | 13.69 | 13.70 | 13.43 | 13.55 | 22,449 | -0.15(-1.09%) |
Mar 07, 2016 | 13.40 | 13.86 | 13.40 | 13.70 | 35,615 | -0.10(-0.74%) |
Mar 04, 2016 | 13.76 | 13.95 | 13.47 | 13.80 | 54,303 | +0.13(+0.98%) |
Mar 03, 2016 | 13.55 | 13.91 | 13.35 | 13.67 | 51,163 | +0.02(+0.17%) |
Mar 02, 2016 | 13.76 | 13.82 | 13.36 | 13.65 | 43,348 | -0.22(-1.59%) |