Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.87 | 13.96 | 13.66 | 13.81 | 61,778 | -0.27(-1.92%) |
May 27, 2016 | 14.07 | 14.08 | 14.08 | 14.08 | 11,100 | +0.01(+0.07%) |
May 26, 2016 | 14.09 | 14.09 | 14.05 | 14.07 | 6,309 | -0.02(-0.14%) |
May 25, 2016 | 14.10 | 14.11 | 14.04 | 14.09 | 15,118 | +0.03(+0.21%) |
May 24, 2016 | 14.10 | 14.10 | 14.02 | 14.06 | 17,457 | +0.06(+0.43%) |
May 23, 2016 | 13.96 | 14.05 | 13.96 | 14.00 | 9,489 | +0.05(+0.36%) |
May 20, 2016 | 13.91 | 13.96 | 13.88 | 13.95 | 14,594 | +0.07(+0.50%) |
May 19, 2016 | 14.14 | 14.14 | 13.80 | 13.88 | 29,876 | -0.23(-1.63%) |
May 18, 2016 | 14.25 | 14.26 | 14.08 | 14.11 | 19,484 | -0.12(-0.84%) |
May 17, 2016 | 14.24 | 14.30 | 14.20 | 14.23 | 12,590 | -0.01(-0.09%) |
May 16, 2016 | 14.22 | 14.29 | 14.11 | 14.24 | 25,152 | +0.05(+0.37%) |
May 13, 2016 | 14.18 | 14.21 | 14.15 | 14.19 | 8,035 | +0.04(+0.31%) |
May 12, 2016 | 14.22 | 14.24 | 14.07 | 14.15 | 20,295 | -0.09(-0.66%) |
May 11, 2016 | 14.20 | 14.28 | 14.19 | 14.24 | 18,196 | +0.08(+0.56%) |
May 10, 2016 | 14.24 | 14.24 | 14.10 | 14.16 | 12,155 | -0.09(-0.63%) |
May 09, 2016 | 14.17 | 14.25 | 14.14 | 14.25 | 28,334 | +0.13(+0.92%) |
May 06, 2016 | 14.14 | 14.14 | 14.01 | 14.12 | 17,121 | +0.02(+0.14%) |
May 05, 2016 | 14.09 | 14.11 | 14.05 | 14.10 | 9,483 | +0.04(+0.28%) |
May 04, 2016 | 14.13 | 14.13 | 14.05 | 14.06 | 10,565 | +0.01(+0.07%) |
May 03, 2016 | 14.10 | 14.13 | 14.04 | 14.05 | 14,050 | -0.02(-0.14%) |
May 02, 2016 | 14.10 | 14.10 | 14.04 | 14.07 | 15,108 | -0.00(-0.03%) |
Apr 29, 2016 | 14.05 | 14.11 | 14.00 | 14.07 | 19,368 | +0.06(+0.46%) |
Apr 28, 2016 | 14.00 | 14.03 | 14.00 | 14.01 | 13,560 | +0.01(+0.07%) |
Apr 27, 2016 | 14.00 | 14.00 | 13.87 | 14.00 | 39,781 | +0.01(+0.07%) |
Apr 26, 2016 | 13.87 | 14.01 | 13.87 | 13.99 | 22,285 | +0.01(+0.07%) |
Apr 25, 2016 | 13.97 | 13.98 | 13.94 | 13.98 | 5,560 | +0.04(+0.29%) |
Apr 22, 2016 | 13.97 | 13.98 | 13.90 | 13.94 | 13,978 | +0.02(+0.11%) |
Apr 21, 2016 | 13.99 | 14.00 | 13.92 | 13.92 | 28,452 | -0.02(-0.11%) |
Apr 20, 2016 | 13.99 | 14.00 | 13.91 | 13.94 | 29,248 | -0.02(-0.14%) |
Apr 19, 2016 | 14.25 | 14.26 | 13.89 | 13.96 | 56,065 | -0.26(-1.83%) |
Apr 18, 2016 | 14.18 | 14.26 | 14.07 | 14.22 | 23,585 | +0.09(+0.64%) |
Apr 15, 2016 | 14.19 | 14.19 | 14.04 | 14.13 | 28,617 | +0.03(+0.21%) |
Apr 14, 2016 | 14.10 | 14.14 | 14.02 | 14.10 | 27,295 | +0.00(+0.00%) |
Apr 13, 2016 | 14.38 | 14.38 | 13.91 | 14.10 | 42,144 | -0.19(-1.33%) |
Apr 12, 2016 | 14.37 | 14.37 | 14.15 | 14.29 | 12,133 | +0.02(+0.14%) |
Apr 11, 2016 | 14.33 | 14.45 | 14.26 | 14.27 | 25,771 | +0.02(+0.14%) |
Apr 08, 2016 | 14.44 | 14.44 | 14.23 | 14.25 | 23,001 | -0.05(-0.35%) |
Apr 07, 2016 | 14.82 | 14.82 | 14.18 | 14.30 | 42,642 | -0.52(-3.51%) |
Apr 06, 2016 | 14.75 | 14.84 | 14.64 | 14.82 | 23,899 | +0.16(+1.09%) |
Apr 05, 2016 | 14.62 | 14.70 | 14.54 | 14.66 | 14,824 | +0.17(+1.15%) |
Apr 04, 2016 | 14.51 | 14.62 | 14.49 | 14.49 | 14,815 | +0.03(+0.23%) |
Apr 01, 2016 | 14.56 | 14.70 | 14.40 | 14.46 | 9,995 | +0.01(+0.07%) |
Mar 31, 2016 | 14.44 | 14.65 | 14.22 | 14.45 | 8,753 | +0.08(+0.56%) |
Mar 30, 2016 | 14.25 | 14.37 | 14.22 | 14.37 | 12,463 | +0.20(+1.41%) |
Mar 29, 2016 | 14.18 | 14.21 | 14.17 | 14.17 | 3,684 | +0.00(+0.00%) |
Mar 28, 2016 | 14.24 | 14.25 | 14.12 | 14.17 | 7,356 | -0.01(-0.07%) |
Mar 24, 2016 | 14.27 | 14.18 | 14.18 | 14.18 | 9,800 | -0.07(-0.49%) |
Mar 23, 2016 | 14.23 | 14.26 | 14.13 | 14.25 | 14,936 | +0.06(+0.43%) |
Mar 22, 2016 | 14.00 | 14.21 | 13.99 | 14.19 | 15,485 | +0.19(+1.35%) |
Mar 21, 2016 | 14.01 | 14.10 | 14.00 | 14.00 | 8,606 | -0.01(-0.07%) |
Mar 18, 2016 | 14.04 | 14.10 | 13.88 | 14.01 | 20,881 | +0.00(+0.00%) |
Mar 17, 2016 | 14.09 | 14.10 | 14.00 | 14.01 | 17,386 | -0.07(-0.50%) |
Mar 16, 2016 | 14.12 | 14.12 | 13.97 | 14.08 | 10,863 | +0.03(+0.21%) |
Mar 15, 2016 | 14.19 | 14.19 | 14.05 | 14.05 | 9,760 | -0.08(-0.57%) |
Mar 14, 2016 | 14.08 | 14.13 | 14.06 | 14.13 | 21,642 | +0.02(+0.14%) |
Mar 11, 2016 | 14.33 | 14.34 | 14.11 | 14.11 | 21,004 | -0.11(-0.77%) |
Mar 10, 2016 | 14.32 | 14.35 | 14.22 | 14.22 | 9,291 | -0.07(-0.49%) |
Mar 09, 2016 | 14.26 | 14.32 | 14.23 | 14.29 | 18,634 | -0.06(-0.42%) |
Mar 08, 2016 | 14.46 | 14.49 | 14.30 | 14.35 | 36,162 | +0.00(+0.00%) |
Mar 07, 2016 | 14.53 | 14.53 | 14.33 | 14.35 | 30,402 | -0.12(-0.83%) |
Mar 04, 2016 | 14.45 | 14.51 | 14.39 | 14.47 | 27,101 | -0.03(-0.21%) |
Mar 03, 2016 | 14.45 | 14.50 | 14.32 | 14.50 | 33,354 | +0.09(+0.62%) |
Mar 02, 2016 | 14.49 | 14.49 | 14.26 | 14.41 | 15,227 | -0.07(-0.48%) |