Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.91 | 13.95 | 13.67 | 13.75 | 430,471 | -0.07(-0.53%) |
May 27, 2016 | 13.72 | 13.82 | 13.82 | 13.82 | 291,105 | +0.15(+1.12%) |
May 26, 2016 | 13.68 | 13.73 | 13.55 | 13.67 | 206,614 | -0.02(-0.16%) |
May 25, 2016 | 13.69 | 13.80 | 13.63 | 13.69 | 338,945 | +0.00(+0.00%) |
May 24, 2016 | 13.85 | 13.89 | 13.68 | 13.69 | 351,263 | -0.04(-0.32%) |
May 23, 2016 | 13.68 | 13.89 | 13.66 | 13.74 | 259,441 | +0.07(+0.53%) |
May 20, 2016 | 13.69 | 13.80 | 13.62 | 13.66 | 266,423 | +0.07(+0.48%) |
May 19, 2016 | 13.68 | 13.80 | 13.44 | 13.60 | 215,718 | -0.08(-0.59%) |
May 18, 2016 | 13.49 | 13.80 | 13.46 | 13.68 | 447,681 | +0.37(+2.74%) |
May 17, 2016 | 13.70 | 13.70 | 13.28 | 13.31 | 883,598 | -0.40(-2.95%) |
May 16, 2016 | 13.57 | 13.85 | 13.47 | 13.72 | 243,602 | +0.14(+1.07%) |
May 13, 2016 | 13.70 | 13.83 | 13.44 | 13.57 | 364,741 | -0.21(-1.52%) |
May 12, 2016 | 13.70 | 13.96 | 13.70 | 13.78 | 492,951 | +0.06(+0.42%) |
May 11, 2016 | 13.86 | 13.89 | 13.62 | 13.73 | 426,814 | -0.22(-1.55%) |
May 10, 2016 | 13.86 | 14.35 | 13.37 | 13.94 | 1,023,967 | -0.14(-1.03%) |
May 09, 2016 | 14.38 | 14.90 | 13.83 | 14.09 | 1,576,756 | +0.53(+3.95%) |
May 06, 2016 | 12.95 | 13.70 | 12.95 | 13.55 | 674,628 | +0.58(+4.46%) |
May 05, 2016 | 13.01 | 13.13 | 12.91 | 12.97 | 213,687 | +0.00(+0.00%) |
May 04, 2016 | 13.01 | 13.07 | 12.79 | 12.97 | 281,726 | -0.10(-0.77%) |
May 03, 2016 | 13.01 | 13.15 | 13.01 | 13.08 | 143,997 | +0.04(+0.28%) |
May 02, 2016 | 13.36 | 13.36 | 13.03 | 13.04 | 335,690 | -0.19(-1.42%) |
Apr 29, 2016 | 13.08 | 13.34 | 13.06 | 13.23 | 248,773 | +0.07(+0.55%) |
Apr 28, 2016 | 13.19 | 13.35 | 13.10 | 13.15 | 288,565 | -0.02(-0.16%) |
Apr 27, 2016 | 13.23 | 13.36 | 13.08 | 13.18 | 242,658 | -0.11(-0.82%) |
Apr 26, 2016 | 13.13 | 13.31 | 13.08 | 13.28 | 182,459 | +0.21(+1.60%) |
Apr 25, 2016 | 13.11 | 13.17 | 12.89 | 13.08 | 190,364 | -0.03(-0.22%) |
Apr 22, 2016 | 12.96 | 13.14 | 12.96 | 13.10 | 168,446 | +0.12(+0.95%) |
Apr 21, 2016 | 12.98 | 13.05 | 12.89 | 12.98 | 151,273 | +0.04(+0.33%) |
Apr 20, 2016 | 13.01 | 13.05 | 12.85 | 12.94 | 165,617 | -0.11(-0.83%) |
Apr 19, 2016 | 12.90 | 13.11 | 12.83 | 13.05 | 214,067 | +0.14(+1.06%) |
Apr 18, 2016 | 12.91 | 13.05 | 12.79 | 12.91 | 211,833 | +0.01(+0.06%) |
Apr 15, 2016 | 12.76 | 12.97 | 12.75 | 12.90 | 185,460 | +0.15(+1.19%) |
Apr 14, 2016 | 12.75 | 12.82 | 12.67 | 12.75 | 213,937 | -0.05(-0.40%) |
Apr 13, 2016 | 12.59 | 12.83 | 12.57 | 12.80 | 175,386 | +0.29(+2.31%) |
Apr 12, 2016 | 12.61 | 12.80 | 12.46 | 12.51 | 325,547 | -0.12(-0.92%) |
Apr 11, 2016 | 12.70 | 12.82 | 12.56 | 12.63 | 125,107 | -0.01(-0.06%) |
Apr 08, 2016 | 12.66 | 12.69 | 12.53 | 12.63 | 98,094 | +0.05(+0.40%) |
Apr 07, 2016 | 12.69 | 13.00 | 12.51 | 12.58 | 265,496 | -0.14(-1.14%) |
Apr 06, 2016 | 12.65 | 12.87 | 12.56 | 12.73 | 118,195 | +0.07(+0.57%) |
Apr 05, 2016 | 12.91 | 13.00 | 12.61 | 12.66 | 164,091 | -0.31(-2.40%) |
Apr 04, 2016 | 12.98 | 13.13 | 12.80 | 12.97 | 223,409 | -0.03(-0.22%) |
Apr 01, 2016 | 12.84 | 13.01 | 12.73 | 13.00 | 220,986 | +0.05(+0.39%) |
Mar 31, 2016 | 12.95 | 13.08 | 12.76 | 12.95 | 201,319 | -0.02(-0.17%) |
Mar 30, 2016 | 12.98 | 13.10 | 12.88 | 12.97 | 225,432 | +0.07(+0.56%) |
Mar 29, 2016 | 12.63 | 12.94 | 12.63 | 12.89 | 177,795 | +0.25(+2.00%) |
Mar 28, 2016 | 12.65 | 12.74 | 12.58 | 12.64 | 344,453 | +0.04(+0.34%) |
Mar 24, 2016 | 12.47 | 12.60 | 12.60 | 12.60 | 146,793 | +0.09(+0.69%) |
Mar 23, 2016 | 12.69 | 12.72 | 12.47 | 12.51 | 168,813 | -0.15(-1.20%) |
Mar 22, 2016 | 12.76 | 12.81 | 12.66 | 12.66 | 128,358 | -0.11(-0.85%) |
Mar 21, 2016 | 12.76 | 12.79 | 12.59 | 12.77 | 174,883 | +0.01(+0.11%) |
Mar 18, 2016 | 12.80 | 12.87 | 12.66 | 12.76 | 237,340 | +0.02(+0.17%) |
Mar 17, 2016 | 12.56 | 12.87 | 12.52 | 12.74 | 182,481 | +0.11(+0.86%) |
Mar 16, 2016 | 12.55 | 12.75 | 12.49 | 12.63 | 127,123 | -0.01(-0.11%) |
Mar 15, 2016 | 12.56 | 12.77 | 12.56 | 12.64 | 211,463 | +0.07(+0.58%) |
Mar 14, 2016 | 12.48 | 12.70 | 12.41 | 12.57 | 259,830 | +0.10(+0.81%) |
Mar 11, 2016 | 12.29 | 12.50 | 12.14 | 12.47 | 140,247 | +0.26(+2.13%) |
Mar 10, 2016 | 12.51 | 12.51 | 12.19 | 12.21 | 115,428 | -0.22(-1.80%) |
Mar 09, 2016 | 12.40 | 12.46 | 12.30 | 12.43 | 120,965 | +0.10(+0.82%) |
Mar 08, 2016 | 12.33 | 12.47 | 12.29 | 12.33 | 302,839 | -0.09(-0.76%) |
Mar 07, 2016 | 12.26 | 12.42 | 12.22 | 12.42 | 207,726 | +0.14(+1.12%) |
Mar 04, 2016 | 12.14 | 12.36 | 12.03 | 12.29 | 301,468 | +0.09(+0.77%) |
Mar 03, 2016 | 12.13 | 12.22 | 12.06 | 12.19 | 224,045 | +0.01(+0.06%) |
Mar 02, 2016 | 12.19 | 12.29 | 12.06 | 12.19 | 190,025 | -0.07(-0.53%) |