Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.56 | 13.57 | 13.44 | 13.46 | 235,338 | -0.07(-0.49%) |
May 27, 2016 | 13.47 | 13.52 | 13.52 | 13.52 | 97,976 | +0.09(+0.69%) |
May 26, 2016 | 13.44 | 13.54 | 13.41 | 13.43 | 72,204 | -0.01(-0.05%) |
May 25, 2016 | 13.37 | 13.44 | 13.26 | 13.44 | 132,321 | +0.06(+0.45%) |
May 24, 2016 | 13.31 | 13.43 | 13.25 | 13.38 | 214,351 | +0.12(+0.90%) |
May 23, 2016 | 13.28 | 13.30 | 13.21 | 13.26 | 112,890 | -0.03(-0.20%) |
May 20, 2016 | 13.08 | 13.28 | 12.94 | 13.28 | 397,587 | +0.27(+2.04%) |
May 19, 2016 | 13.24 | 13.24 | 12.94 | 13.02 | 233,973 | -0.23(-1.71%) |
May 18, 2016 | 13.32 | 13.71 | 13.21 | 13.24 | 268,986 | -0.17(-1.29%) |
May 17, 2016 | 13.81 | 13.81 | 13.37 | 13.42 | 150,838 | -0.46(-3.31%) |
May 16, 2016 | 13.58 | 13.91 | 13.57 | 13.88 | 90,904 | +0.26(+1.91%) |
May 13, 2016 | 13.76 | 13.76 | 13.52 | 13.62 | 103,070 | -0.15(-1.11%) |
May 12, 2016 | 13.64 | 13.80 | 13.60 | 13.77 | 100,781 | +0.13(+0.93%) |
May 11, 2016 | 13.79 | 13.86 | 13.52 | 13.64 | 73,606 | -0.17(-1.25%) |
May 10, 2016 | 13.86 | 13.97 | 13.74 | 13.82 | 93,604 | +0.03(+0.19%) |
May 09, 2016 | 13.71 | 13.85 | 13.54 | 13.79 | 114,648 | +0.17(+1.22%) |
May 06, 2016 | 13.33 | 13.62 | 13.33 | 13.62 | 140,320 | +0.22(+1.64%) |
May 05, 2016 | 13.42 | 13.53 | 13.32 | 13.40 | 117,300 | -0.31(-2.28%) |
May 04, 2016 | 13.38 | 13.82 | 13.38 | 13.72 | 231,267 | +0.26(+1.93%) |
May 03, 2016 | 13.30 | 13.48 | 13.25 | 13.46 | 109,572 | +0.11(+0.85%) |
May 02, 2016 | 13.15 | 13.37 | 13.12 | 13.34 | 224,057 | +0.25(+1.88%) |
Apr 29, 2016 | 13.20 | 13.24 | 13.07 | 13.10 | 116,128 | -0.11(-0.86%) |
Apr 28, 2016 | 13.18 | 13.31 | 13.18 | 13.21 | 75,558 | -0.08(-0.60%) |
Apr 27, 2016 | 13.32 | 13.34 | 13.13 | 13.29 | 132,774 | -0.06(-0.45%) |
Apr 26, 2016 | 13.22 | 13.36 | 13.11 | 13.35 | 109,841 | +0.11(+0.80%) |
Apr 25, 2016 | 13.18 | 13.27 | 13.04 | 13.24 | 122,080 | +0.02(+0.15%) |
Apr 22, 2016 | 13.24 | 13.43 | 13.18 | 13.22 | 135,151 | +0.04(+0.30%) |
Apr 21, 2016 | 13.42 | 13.54 | 13.06 | 13.18 | 147,500 | -0.21(-1.54%) |
Apr 20, 2016 | 13.61 | 13.64 | 13.37 | 13.39 | 90,429 | -0.18(-1.32%) |
Apr 19, 2016 | 13.66 | 13.72 | 13.49 | 13.57 | 93,786 | -0.05(-0.34%) |
Apr 18, 2016 | 13.64 | 13.70 | 13.57 | 13.62 | 87,031 | +0.01(+0.05%) |
Apr 15, 2016 | 13.50 | 13.66 | 13.48 | 13.61 | 97,606 | +0.11(+0.79%) |
Apr 14, 2016 | 13.60 | 13.60 | 13.50 | 13.50 | 112,441 | -0.07(-0.54%) |
Apr 13, 2016 | 13.45 | 13.58 | 13.38 | 13.58 | 166,690 | +0.19(+1.44%) |
Apr 12, 2016 | 13.23 | 13.44 | 13.22 | 13.38 | 169,608 | +0.17(+1.31%) |
Apr 11, 2016 | 13.20 | 13.29 | 13.17 | 13.21 | 125,185 | +0.01(+0.05%) |
Apr 08, 2016 | 13.15 | 13.27 | 13.10 | 13.20 | 128,184 | +0.07(+0.56%) |
Apr 07, 2016 | 13.15 | 13.21 | 13.10 | 13.13 | 155,786 | -0.06(-0.45%) |
Apr 06, 2016 | 13.22 | 13.23 | 13.08 | 13.19 | 86,181 | -0.01(-0.05%) |
Apr 05, 2016 | 13.24 | 13.28 | 13.16 | 13.20 | 130,846 | -0.11(-0.85%) |
Apr 04, 2016 | 13.26 | 13.32 | 13.17 | 13.31 | 116,163 | +0.05(+0.40%) |
Apr 01, 2016 | 13.12 | 13.28 | 13.10 | 13.26 | 154,492 | +0.06(+0.45%) |
Mar 31, 2016 | 13.24 | 13.29 | 13.16 | 13.20 | 140,095 | -0.06(-0.45%) |
Mar 30, 2016 | 13.24 | 13.28 | 13.16 | 13.26 | 110,120 | +0.03(+0.20%) |
Mar 29, 2016 | 12.90 | 13.24 | 12.83 | 13.23 | 244,695 | +0.41(+3.22%) |
Mar 28, 2016 | 12.84 | 12.99 | 12.72 | 12.82 | 93,980 | +0.02(+0.16%) |
Mar 24, 2016 | 12.63 | 12.80 | 12.80 | 12.80 | 124,874 | +0.18(+1.42%) |
Mar 23, 2016 | 12.66 | 12.79 | 12.62 | 12.62 | 139,919 | -0.15(-1.20%) |
Mar 22, 2016 | 12.66 | 12.80 | 12.66 | 12.77 | 129,044 | +0.09(+0.68%) |
Mar 21, 2016 | 12.58 | 12.83 | 12.53 | 12.68 | 218,176 | +0.09(+0.73%) |
Mar 18, 2016 | 12.43 | 12.60 | 12.33 | 12.59 | 394,523 | +0.24(+1.97%) |
Mar 17, 2016 | 12.17 | 12.42 | 12.05 | 12.35 | 363,874 | +0.25(+2.06%) |
Mar 16, 2016 | 12.07 | 12.15 | 12.00 | 12.10 | 145,962 | +0.07(+0.55%) |
Mar 15, 2016 | 12.05 | 12.22 | 12.02 | 12.03 | 97,613 | -0.05(-0.44%) |
Mar 14, 2016 | 12.09 | 12.09 | 11.95 | 12.09 | 109,330 | +0.00(+0.00%) |
Mar 11, 2016 | 12.06 | 12.11 | 12.03 | 12.09 | 355,787 | +0.09(+0.77%) |
Mar 10, 2016 | 11.82 | 12.07 | 11.82 | 11.99 | 160,329 | -0.07(-0.54%) |
Mar 09, 2016 | 12.01 | 12.09 | 12.01 | 12.06 | 112,366 | +0.07(+0.55%) |
Mar 08, 2016 | 12.09 | 12.10 | 11.95 | 11.99 | 139,935 | -0.09(-0.76%) |
Mar 07, 2016 | 12.03 | 12.12 | 12.02 | 12.09 | 156,773 | +0.03(+0.22%) |
Mar 04, 2016 | 12.12 | 12.19 | 12.02 | 12.06 | 169,867 | -0.05(-0.43%) |
Mar 03, 2016 | 12.13 | 12.13 | 12.00 | 12.11 | 112,184 | +0.01(+0.11%) |
Mar 02, 2016 | 12.03 | 12.15 | 11.99 | 12.10 | 118,656 | +0.01(+0.11%) |