Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.74 | 13.84 | 13.72 | 13.84 | 3,174 | -0.06(-0.43%) |
May 27, 2016 | 13.90 | 13.90 | 13.90 | 0 | +0.04(+0.31%) | |
May 26, 2016 | 13.83 | 13.91 | 13.82 | 13.86 | 4,184 | +0.07(+0.49%) |
May 25, 2016 | 13.73 | 13.83 | 13.73 | 13.79 | 3,452 | +0.08(+0.58%) |
May 24, 2016 | 13.50 | 13.71 | 13.42 | 13.71 | 6,685 | +0.21(+1.56%) |
May 23, 2016 | 13.50 | 13.60 | 13.17 | 13.50 | 4,735 | -0.03(-0.23%) |
May 20, 2016 | 13.39 | 13.53 | 13.39 | 13.53 | 467 | +0.03(+0.23%) |
May 18, 2016 | 13.50 | 13.50 | 13.50 | 1 | +0.33(+2.50%) | |
May 17, 2016 | 13.09 | 13.23 | 13.06 | 13.17 | 12,607 | +0.03(+0.19%) |
May 16, 2016 | 13.15 | 13.20 | 12.92 | 13.15 | 3,001 | -0.11(-0.86%) |
May 13, 2016 | 13.41 | 13.41 | 13.16 | 13.26 | 6,401 | -0.31(-2.28%) |
May 12, 2016 | 13.67 | 13.67 | 13.31 | 13.57 | 24,900 | -0.23(-1.68%) |
May 11, 2016 | 13.52 | 13.80 | 13.48 | 13.80 | 4,356 | +0.31(+2.31%) |
May 10, 2016 | 13.48 | 13.49 | 13.48 | 13.49 | 200 | +0.09(+0.67%) |
May 09, 2016 | 13.28 | 13.40 | 13.28 | 13.40 | 944 | -0.09(-0.70%) |
May 05, 2016 | 13.49 | 13.49 | 13.49 | 0 | +0.19(+1.46%) | |
May 04, 2016 | 13.22 | 13.31 | 13.21 | 13.30 | 3,403 | -0.07(-0.52%) |
May 03, 2016 | 13.42 | 13.42 | 13.30 | 13.37 | 4,778 | -0.18(-1.31%) |
May 02, 2016 | 13.47 | 13.55 | 13.36 | 13.55 | 15,061 | -0.04(-0.31%) |
Apr 29, 2016 | 13.58 | 13.63 | 13.47 | 13.59 | 2,509 | -0.03(-0.21%) |
Apr 28, 2016 | 13.48 | 13.62 | 13.48 | 13.62 | 1,400 | +0.12(+0.89%) |
Apr 27, 2016 | 13.40 | 13.50 | 13.38 | 13.50 | 16,207 | -0.40(-2.88%) |
Apr 26, 2016 | 13.74 | 13.97 | 13.74 | 13.90 | 1,689 | -0.01(-0.07%) |
Apr 25, 2016 | 13.78 | 13.91 | 13.76 | 13.91 | 2,998 | +0.14(+1.02%) |
Apr 22, 2016 | 13.38 | 13.77 | 13.37 | 13.77 | 9,655 | +0.39(+2.91%) |
Apr 21, 2016 | 13.34 | 13.38 | 13.21 | 13.38 | 2,140 | +0.13(+0.98%) |
Apr 20, 2016 | 13.10 | 13.25 | 13.10 | 13.25 | 1,301 | +0.15(+1.15%) |
Apr 19, 2016 | 13.19 | 13.19 | 13.05 | 13.10 | 2,936 | +0.08(+0.61%) |
Apr 18, 2016 | 12.96 | 13.07 | 12.96 | 13.02 | 5,454 | +0.04(+0.31%) |
Apr 15, 2016 | 12.94 | 12.98 | 12.94 | 12.98 | 461 | +0.06(+0.46%) |
Apr 13, 2016 | 12.92 | 12.92 | 12.92 | 0 | +0.32(+2.54%) | |
Apr 11, 2016 | 12.60 | 12.60 | 12.60 | 0 | +0.09(+0.72%) | |
Apr 08, 2016 | 12.49 | 12.51 | 12.42 | 12.51 | 2,304 | +0.12(+0.97%) |
Apr 07, 2016 | 12.30 | 12.39 | 12.30 | 12.39 | 2,176 | -0.04(-0.32%) |
Apr 06, 2016 | 12.43 | 12.43 | 12.43 | 12.43 | 100 | +0.08(+0.61%) |
Apr 05, 2016 | 12.31 | 12.35 | 12.25 | 12.35 | 1,001 | -0.15(-1.16%) |
Apr 04, 2016 | 12.50 | 12.50 | 12.45 | 12.50 | 7,707 | +0.07(+0.56%) |
Apr 01, 2016 | 12.23 | 13.32 | 12.23 | 12.43 | 4,500 | +0.20(+1.64%) |
Mar 31, 2016 | 12.36 | 12.37 | 12.15 | 12.23 | 652 | +0.03(+0.25%) |
Mar 30, 2016 | 12.20 | 12.20 | 12.04 | 12.20 | 2,533 | +0.15(+1.24%) |
Mar 29, 2016 | 11.92 | 12.05 | 11.92 | 12.05 | 301 | +0.19(+1.60%) |
Mar 28, 2016 | 11.81 | 11.86 | 11.81 | 11.86 | 400 | -0.00(-0.01%) |
Mar 24, 2016 | 11.86 | 11.86 | 11.86 | 0 | -0.02(-0.15%) | |
Mar 23, 2016 | 11.69 | 11.88 | 11.65 | 11.88 | 3,202 | -0.06(-0.47%) |
Mar 22, 2016 | 11.99 | 11.99 | 11.85 | 11.94 | 1,351 | +0.02(+0.17%) |
Mar 21, 2016 | 11.92 | 12.09 | 11.92 | 11.92 | 1,137 | +0.07(+0.56%) |
Mar 18, 2016 | 12.00 | 12.07 | 11.65 | 11.85 | 3,540 | -0.19(-1.58%) |
Mar 17, 2016 | 11.72 | 12.04 | 11.59 | 12.04 | 6,365 | +0.63(+5.52%) |
Mar 16, 2016 | 11.11 | 11.41 | 11.11 | 11.41 | 1,421 | +0.32(+2.89%) |
Mar 15, 2016 | 11.09 | 11.09 | 11.09 | 11.09 | 1,000 | -0.55(-4.73%) |
Mar 11, 2016 | 11.64 | 11.64 | 11.64 | 44 | +0.24(+2.11%) | |
Mar 10, 2016 | 11.39 | 11.40 | 11.39 | 11.40 | 700 | +0.00(+0.00%) |
Mar 09, 2016 | 11.38 | 11.47 | 11.38 | 11.40 | 628 | +0.13(+1.15%) |
Mar 08, 2016 | 11.24 | 11.29 | 11.22 | 11.27 | 12,941 | -0.07(-0.61%) |
Mar 07, 2016 | 11.29 | 11.34 | 11.29 | 11.34 | 302 | +0.07(+0.62%) |
Mar 04, 2016 | 11.29 | 11.29 | 11.29 | 11.27 | 605 | +0.04(+0.36%) |
Mar 03, 2016 | 11.18 | 11.24 | 11.18 | 11.23 | 701 | +0.08(+0.72%) |
Mar 02, 2016 | 11.00 | 11.15 | 11.00 | 11.15 | 1,412 | +0.15(+1.40%) |