Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.40 | 12.84 | 12.40 | 12.56 | 990,368 | +0.21(+1.70%) |
May 27, 2016 | 12.11 | 12.35 | 12.35 | 12.35 | 717,600 | +0.26(+2.15%) |
May 26, 2016 | 12.07 | 12.23 | 12.06 | 12.09 | 396,151 | +0.00(+0.00%) |
May 25, 2016 | 12.17 | 12.23 | 12.02 | 12.09 | 684,129 | +0.00(+0.00%) |
May 24, 2016 | 11.87 | 12.18 | 11.87 | 12.09 | 593,663 | +0.25(+2.11%) |
May 23, 2016 | 11.66 | 11.93 | 11.66 | 11.84 | 470,795 | +0.14(+1.20%) |
May 20, 2016 | 11.67 | 11.81 | 11.60 | 11.70 | 679,225 | +0.06(+0.52%) |
May 19, 2016 | 11.63 | 11.94 | 11.58 | 11.64 | 551,061 | +0.00(+0.00%) |
May 18, 2016 | 11.59 | 11.90 | 11.55 | 11.64 | 570,410 | +0.04(+0.34%) |
May 17, 2016 | 11.65 | 11.82 | 11.55 | 11.60 | 428,785 | -0.08(-0.68%) |
May 16, 2016 | 11.59 | 11.83 | 11.51 | 11.68 | 438,347 | +0.13(+1.13%) |
May 13, 2016 | 11.69 | 11.89 | 11.53 | 11.55 | 377,289 | -0.12(-1.03%) |
May 12, 2016 | 11.99 | 12.00 | 11.50 | 11.67 | 270,642 | -0.18(-1.52%) |
May 11, 2016 | 11.87 | 12.05 | 11.85 | 11.85 | 361,469 | -0.05(-0.42%) |
May 10, 2016 | 11.60 | 11.99 | 11.41 | 11.90 | 441,727 | +0.32(+2.76%) |
May 09, 2016 | 11.77 | 11.77 | 11.50 | 11.58 | 529,865 | -0.18(-1.53%) |
May 06, 2016 | 11.88 | 11.99 | 11.57 | 11.76 | 656,951 | -0.31(-2.57%) |
May 05, 2016 | 12.34 | 12.51 | 11.96 | 12.07 | 518,874 | -0.24(-1.95%) |
May 04, 2016 | 12.48 | 12.70 | 12.28 | 12.31 | 545,958 | -0.19(-1.52%) |
May 03, 2016 | 12.69 | 12.94 | 12.39 | 12.50 | 469,483 | -0.41(-3.18%) |
May 02, 2016 | 13.10 | 13.16 | 12.67 | 12.91 | 882,418 | -0.02(-0.15%) |
Apr 29, 2016 | 13.04 | 13.22 | 12.87 | 12.93 | 836,710 | -0.11(-0.84%) |
Apr 28, 2016 | 13.02 | 13.34 | 13.00 | 13.04 | 646,672 | -0.01(-0.08%) |
Apr 27, 2016 | 13.03 | 13.10 | 12.90 | 13.05 | 756,704 | -0.01(-0.08%) |
Apr 26, 2016 | 13.22 | 13.41 | 13.03 | 13.06 | 662,676 | -0.13(-0.99%) |
Apr 25, 2016 | 13.20 | 13.48 | 13.19 | 13.19 | 605,560 | -0.18(-1.35%) |
Apr 22, 2016 | 13.00 | 13.45 | 12.82 | 13.37 | 969,481 | +0.37(+2.85%) |
Apr 21, 2016 | 12.87 | 13.04 | 12.83 | 13.00 | 1,021,049 | +0.21(+1.64%) |
Apr 20, 2016 | 12.96 | 12.98 | 12.72 | 12.79 | 464,578 | -0.13(-1.01%) |
Apr 19, 2016 | 12.72 | 13.00 | 12.61 | 12.92 | 917,675 | +0.20(+1.57%) |
Apr 18, 2016 | 12.40 | 13.00 | 12.39 | 12.72 | 894,156 | +0.20(+1.60%) |
Apr 15, 2016 | 12.28 | 12.66 | 12.27 | 12.52 | 837,917 | -0.01(-0.08%) |
Apr 14, 2016 | 12.32 | 12.68 | 12.26 | 12.53 | 762,906 | +0.22(+1.79%) |
Apr 13, 2016 | 12.13 | 12.35 | 12.06 | 12.31 | 851,415 | +0.25(+2.07%) |
Apr 12, 2016 | 12.21 | 12.23 | 11.82 | 12.06 | 1,203,463 | +0.04(+0.33%) |
Apr 11, 2016 | 12.11 | 12.27 | 12.00 | 12.02 | 601,201 | -0.02(-0.17%) |
Apr 08, 2016 | 12.20 | 12.34 | 11.97 | 12.04 | 848,171 | -0.11(-0.91%) |
Apr 07, 2016 | 12.37 | 12.46 | 11.92 | 12.15 | 1,909,976 | -0.33(-2.64%) |
Apr 06, 2016 | 12.25 | 12.70 | 12.22 | 12.48 | 854,260 | +0.26(+2.13%) |
Apr 05, 2016 | 12.39 | 12.50 | 12.14 | 12.22 | 682,871 | -0.29(-2.32%) |
Apr 04, 2016 | 12.40 | 12.78 | 12.40 | 12.51 | 665,586 | +0.16(+1.30%) |
Apr 01, 2016 | 12.31 | 12.60 | 12.07 | 12.35 | 833,834 | +0.09(+0.73%) |
Mar 31, 2016 | 12.52 | 12.59 | 12.20 | 12.26 | 607,543 | -0.26(-2.08%) |
Mar 30, 2016 | 12.60 | 12.80 | 12.44 | 12.52 | 969,824 | +0.02(+0.16%) |
Mar 29, 2016 | 12.33 | 12.64 | 12.04 | 12.50 | 1,211,231 | +0.17(+1.38%) |
Mar 28, 2016 | 12.20 | 12.38 | 12.00 | 12.33 | 687,161 | +0.15(+1.23%) |
Mar 24, 2016 | 11.96 | 12.18 | 12.18 | 12.18 | 457,800 | +0.14(+1.16%) |
Mar 23, 2016 | 12.55 | 12.71 | 12.03 | 12.04 | 538,989 | -0.50(-3.99%) |
Mar 22, 2016 | 12.48 | 12.72 | 12.44 | 12.54 | 353,067 | -0.11(-0.87%) |
Mar 21, 2016 | 12.46 | 12.79 | 12.44 | 12.65 | 657,806 | -0.08(-0.63%) |
Mar 18, 2016 | 12.12 | 12.90 | 12.12 | 12.73 | 1,882,244 | +0.49(+4.00%) |
Mar 17, 2016 | 12.30 | 12.40 | 12.16 | 12.24 | 664,260 | -0.03(-0.24%) |
Mar 16, 2016 | 12.15 | 12.35 | 11.93 | 12.27 | 1,187,612 | +0.00(+0.00%) |
Mar 15, 2016 | 12.01 | 12.27 | 11.77 | 12.27 | 1,061,029 | +0.10(+0.82%) |
Mar 14, 2016 | 12.24 | 12.30 | 11.75 | 12.17 | 1,581,754 | +0.01(+0.08%) |
Mar 11, 2016 | 12.94 | 12.98 | 12.05 | 12.16 | 2,626,090 | -0.57(-4.48%) |
Mar 10, 2016 | 14.16 | 14.40 | 11.92 | 12.73 | 9,664,102 | +0.21(+1.68%) |
Mar 09, 2016 | 12.20 | 13.21 | 11.66 | 12.52 | 2,778,174 | +0.45(+3.73%) |
Mar 08, 2016 | 12.34 | 12.86 | 11.95 | 12.07 | 681,754 | -0.48(-3.82%) |
Mar 07, 2016 | 12.39 | 12.62 | 12.24 | 12.55 | 531,364 | +0.16(+1.29%) |
Mar 04, 2016 | 12.60 | 12.79 | 12.20 | 12.39 | 552,809 | -0.07(-0.56%) |
Mar 03, 2016 | 12.38 | 12.65 | 12.35 | 12.46 | 583,768 | +0.17(+1.38%) |
Mar 02, 2016 | 11.56 | 12.48 | 11.56 | 12.29 | 1,592,234 | +0.74(+6.41%) |