Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.67 | 13.67 | 13.56 | 13.59 | 136,787 | -0.03(-0.22%) |
May 27, 2016 | 13.77 | 13.62 | 13.62 | 13.62 | 205,700 | -0.11(-0.80%) |
May 26, 2016 | 13.75 | 13.78 | 13.71 | 13.73 | 154,489 | +0.02(+0.15%) |
May 25, 2016 | 13.69 | 13.75 | 13.69 | 13.71 | 157,846 | -0.03(-0.22%) |
May 24, 2016 | 13.70 | 13.74 | 13.68 | 13.74 | 183,825 | +0.03(+0.22%) |
May 23, 2016 | 13.72 | 13.74 | 13.68 | 13.71 | 114,480 | +0.02(+0.15%) |
May 20, 2016 | 13.67 | 13.80 | 13.62 | 13.69 | 141,401 | +0.05(+0.37%) |
May 19, 2016 | 13.76 | 13.79 | 13.63 | 13.64 | 195,072 | -0.18(-1.30%) |
May 18, 2016 | 13.97 | 13.97 | 13.81 | 13.82 | 215,727 | -0.12(-0.86%) |
May 17, 2016 | 13.96 | 13.97 | 13.91 | 13.94 | 96,455 | +0.00(+0.00%) |
May 16, 2016 | 13.97 | 13.98 | 13.93 | 13.94 | 101,435 | +0.01(+0.07%) |
May 13, 2016 | 13.93 | 13.99 | 13.92 | 13.93 | 121,897 | +0.05(+0.36%) |
May 12, 2016 | 13.94 | 13.95 | 13.88 | 13.88 | 112,599 | -0.07(-0.50%) |
May 11, 2016 | 13.91 | 13.95 | 13.89 | 13.95 | 57,733 | +0.08(+0.58%) |
May 10, 2016 | 13.94 | 13.96 | 13.87 | 13.87 | 135,754 | -0.01(-0.07%) |
May 09, 2016 | 13.90 | 13.92 | 13.85 | 13.88 | 81,884 | -0.02(-0.14%) |
May 06, 2016 | 13.88 | 13.90 | 13.85 | 13.90 | 125,394 | +0.08(+0.58%) |
May 05, 2016 | 13.79 | 13.84 | 13.79 | 13.82 | 126,997 | +0.05(+0.36%) |
May 04, 2016 | 13.74 | 13.77 | 13.73 | 13.77 | 104,957 | +0.03(+0.22%) |
May 03, 2016 | 13.72 | 13.74 | 13.70 | 13.74 | 107,857 | +0.06(+0.44%) |
May 02, 2016 | 13.73 | 13.73 | 13.68 | 13.68 | 107,843 | -0.02(-0.15%) |
Apr 29, 2016 | 13.74 | 13.74 | 13.66 | 13.70 | 134,707 | +0.05(+0.37%) |
Apr 28, 2016 | 13.70 | 13.70 | 13.65 | 13.65 | 118,382 | +0.00(+0.00%) |
Apr 27, 2016 | 13.64 | 13.66 | 13.62 | 13.65 | 150,770 | +0.03(+0.22%) |
Apr 26, 2016 | 13.66 | 13.66 | 13.57 | 13.62 | 173,757 | -0.04(-0.29%) |
Apr 25, 2016 | 13.65 | 13.66 | 13.58 | 13.66 | 134,757 | +0.00(+0.00%) |
Apr 22, 2016 | 13.68 | 13.69 | 13.61 | 13.66 | 179,670 | +0.04(+0.29%) |
Apr 21, 2016 | 13.67 | 13.74 | 13.62 | 13.62 | 168,741 | -0.02(-0.15%) |
Apr 20, 2016 | 13.71 | 13.75 | 13.64 | 13.64 | 166,414 | -0.07(-0.51%) |
Apr 19, 2016 | 13.80 | 13.80 | 13.71 | 13.71 | 236,950 | -0.09(-0.65%) |
Apr 18, 2016 | 13.70 | 13.80 | 13.72 | 13.80 | 279,493 | +0.10(+0.73%) |
Apr 15, 2016 | 13.67 | 13.70 | 13.65 | 13.70 | 165,592 | +0.06(+0.44%) |
Apr 14, 2016 | 13.64 | 13.67 | 13.61 | 13.64 | 152,542 | +0.00(+0.00%) |
Apr 13, 2016 | 13.60 | 13.64 | 13.58 | 13.64 | 215,774 | +0.04(+0.29%) |
Apr 12, 2016 | 13.62 | 13.63 | 13.57 | 13.60 | 213,838 | +0.00(+0.00%) |
Apr 11, 2016 | 13.46 | 13.60 | 13.46 | 13.60 | 176,964 | +0.16(+1.19%) |
Apr 08, 2016 | 13.47 | 13.50 | 13.44 | 13.44 | 73,914 | -0.02(-0.15%) |
Apr 07, 2016 | 13.45 | 13.46 | 13.41 | 13.46 | 154,428 | +0.03(+0.22%) |
Apr 06, 2016 | 13.42 | 13.45 | 13.37 | 13.43 | 189,617 | +0.07(+0.52%) |
Apr 05, 2016 | 13.32 | 13.38 | 13.30 | 13.36 | 119,024 | +0.12(+0.91%) |
Apr 04, 2016 | 13.28 | 13.34 | 13.18 | 13.24 | 176,890 | -0.08(-0.60%) |
Apr 01, 2016 | 13.39 | 13.41 | 13.28 | 13.32 | 143,169 | +0.02(+0.15%) |
Mar 31, 2016 | 13.24 | 13.37 | 13.21 | 13.30 | 252,030 | +0.13(+0.99%) |
Mar 30, 2016 | 13.15 | 13.23 | 13.15 | 13.17 | 101,382 | +0.00(+0.00%) |
Mar 29, 2016 | 13.18 | 13.22 | 13.17 | 13.17 | 177,943 | -0.04(-0.30%) |
Mar 28, 2016 | 13.18 | 13.21 | 13.16 | 13.21 | 79,088 | -0.01(-0.08%) |
Mar 24, 2016 | 13.19 | 13.22 | 13.22 | 13.22 | 95,800 | +0.03(+0.23%) |
Mar 23, 2016 | 13.15 | 13.19 | 13.11 | 13.19 | 193,243 | +0.05(+0.38%) |
Mar 22, 2016 | 13.08 | 13.14 | 13.06 | 13.14 | 80,259 | +0.04(+0.31%) |
Mar 21, 2016 | 13.14 | 13.16 | 13.10 | 13.10 | 81,315 | -0.01(-0.08%) |
Mar 18, 2016 | 13.17 | 13.18 | 13.09 | 13.11 | 144,485 | -0.02(-0.15%) |
Mar 17, 2016 | 13.13 | 13.18 | 13.13 | 13.13 | 95,652 | +0.03(+0.23%) |
Mar 16, 2016 | 13.06 | 13.10 | 13.04 | 13.10 | 91,502 | +0.10(+0.77%) |
Mar 15, 2016 | 13.08 | 13.10 | 13.00 | 13.00 | 107,716 | -0.08(-0.61%) |
Mar 14, 2016 | 13.04 | 13.08 | 13.04 | 13.08 | 64,976 | +0.08(+0.62%) |
Mar 11, 2016 | 13.05 | 13.09 | 13.00 | 13.00 | 162,623 | -0.03(-0.23%) |
Mar 10, 2016 | 13.08 | 13.13 | 13.03 | 13.03 | 139,115 | -0.02(-0.15%) |
Mar 09, 2016 | 13.06 | 13.11 | 13.05 | 13.05 | 105,226 | -0.02(-0.15%) |
Mar 08, 2016 | 13.13 | 13.13 | 13.07 | 13.07 | 114,712 | -0.02(-0.15%) |
Mar 07, 2016 | 13.06 | 13.09 | 13.02 | 13.09 | 81,840 | +0.07(+0.54%) |
Mar 04, 2016 | 13.05 | 13.08 | 13.02 | 13.02 | 144,135 | -0.03(-0.23%) |
Mar 03, 2016 | 12.98 | 13.07 | 12.98 | 13.05 | 177,278 | +0.03(+0.23%) |
Mar 02, 2016 | 13.13 | 13.13 | 12.97 | 13.02 | 248,635 | -0.06(-0.46%) |