Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.39 | 11.40 | 11.06 | 11.13 | 45,305 | -0.33(-2.84%) |
May 27, 2016 | 11.46 | 11.46 | 11.46 | 0 | -0.09(-0.78%) | |
May 26, 2016 | 11.64 | 11.72 | 11.55 | 11.55 | 144,858 | -0.34(-2.86%) |
May 25, 2016 | 12.01 | 12.01 | 11.82 | 11.89 | 70,217 | -1.25(-9.51%) |
May 24, 2016 | 13.09 | 13.17 | 13.02 | 13.14 | 46,297 | +0.28(+2.18%) |
May 23, 2016 | 12.86 | 12.93 | 12.75 | 12.86 | 321,845 | -0.04(-0.35%) |
May 20, 2016 | 13.01 | 12.87 | 12.90 | 708,954 | -0.21(-1.61%) | |
May 19, 2016 | 13.09 | 13.14 | 12.98 | 13.12 | 38,274 | +0.03(+0.20%) |
May 18, 2016 | 12.84 | 13.14 | 12.84 | 13.09 | 27,641 | +0.53(+4.18%) |
May 17, 2016 | 12.65 | 12.70 | 12.51 | 12.56 | 29,242 | +0.06(+0.52%) |
May 16, 2016 | 12.36 | 12.51 | 12.36 | 12.50 | 49,012 | +0.12(+0.93%) |
May 13, 2016 | 12.39 | 12.47 | 12.32 | 12.38 | 41,251 | -0.12(-1.00%) |
May 12, 2016 | 12.47 | 12.51 | 12.39 | 12.51 | 40,911 | +0.31(+2.54%) |
May 11, 2016 | 12.29 | 12.32 | 12.20 | 12.20 | 46,909 | -0.10(-0.81%) |
May 10, 2016 | 12.24 | 12.36 | 12.22 | 12.30 | 33,932 | +0.02(+0.12%) |
May 09, 2016 | 12.22 | 12.32 | 12.22 | 12.29 | 60,398 | +0.11(+0.86%) |
May 06, 2016 | 12.12 | 12.22 | 12.12 | 12.18 | 39,078 | -0.02(-0.16%) |
May 05, 2016 | 12.15 | 12.25 | 12.10 | 12.20 | 510,652 | +0.04(+0.29%) |
May 04, 2016 | 12.27 | 12.29 | 12.11 | 12.16 | 46,330 | -0.30(-2.37%) |
May 03, 2016 | 12.51 | 12.52 | 12.38 | 12.46 | 109,271 | -0.31(-2.43%) |
May 02, 2016 | 12.64 | 12.77 | 12.60 | 12.77 | 39,258 | +0.16(+1.27%) |
Apr 29, 2016 | 12.75 | 12.75 | 12.52 | 12.61 | 39,503 | -0.11(-0.86%) |
Apr 28, 2016 | 12.70 | 12.84 | 12.70 | 12.72 | 228,348 | -0.26(-2.00%) |
Apr 27, 2016 | 12.93 | 12.99 | 12.88 | 12.98 | 553,518 | +0.13(+1.01%) |
Apr 26, 2016 | 12.87 | 12.93 | 12.83 | 12.85 | 35,547 | +0.14(+1.10%) |
Apr 25, 2016 | 12.68 | 12.79 | 12.66 | 12.71 | 17,396 | +0.18(+1.44%) |
Apr 22, 2016 | 12.53 | 12.61 | 12.46 | 12.53 | 39,736 | -0.06(-0.48%) |
Apr 21, 2016 | 12.75 | 12.76 | 12.56 | 12.59 | 47,493 | -0.19(-1.49%) |
Apr 20, 2016 | 12.71 | 12.83 | 12.70 | 12.78 | 26,268 | +0.10(+0.79%) |
Apr 19, 2016 | 12.73 | 12.75 | 12.64 | 12.68 | 89,166 | -0.23(-1.78%) |
Apr 18, 2016 | 12.78 | 12.92 | 12.74 | 12.91 | 86,156 | +0.11(+0.86%) |
Apr 15, 2016 | 12.81 | 12.82 | 12.72 | 12.80 | 30,637 | -0.07(-0.54%) |
Apr 14, 2016 | 12.77 | 12.88 | 12.73 | 12.87 | 66,209 | -0.06(-0.46%) |
Apr 13, 2016 | 12.89 | 12.93 | 12.78 | 12.93 | 36,732 | +0.17(+1.33%) |
Apr 12, 2016 | 12.61 | 12.76 | 12.53 | 12.76 | 51,059 | -0.05(-0.43%) |
Apr 11, 2016 | 12.72 | 12.89 | 12.70 | 12.81 | 57,799 | +0.12(+0.91%) |
Apr 08, 2016 | 12.69 | 12.75 | 12.63 | 12.70 | 434,358 | +0.40(+3.25%) |
Apr 07, 2016 | 12.36 | 12.40 | 12.25 | 12.30 | 96,492 | +0.24(+1.95%) |
Apr 06, 2016 | 11.71 | 12.10 | 11.71 | 12.06 | 98,524 | +0.34(+2.94%) |
Apr 05, 2016 | 11.74 | 11.79 | 11.71 | 11.72 | 69,845 | -0.17(-1.43%) |
Apr 04, 2016 | 11.94 | 11.97 | 11.82 | 11.89 | 138,239 | +0.11(+0.93%) |
Apr 01, 2016 | 11.65 | 11.81 | 11.59 | 11.78 | 34,660 | -0.06(-0.51%) |
Mar 31, 2016 | 11.77 | 11.92 | 11.76 | 11.84 | 36,837 | -0.06(-0.50%) |
Mar 30, 2016 | 11.74 | 11.90 | 11.74 | 11.90 | 2,078,012 | -0.19(-1.57%) |
Mar 29, 2016 | 11.45 | 12.10 | 11.38 | 12.09 | 1,880,939 | +0.83(+7.37%) |
Mar 28, 2016 | 11.16 | 11.30 | 11.11 | 11.26 | 33,725 | +0.10(+0.90%) |
Mar 24, 2016 | 11.16 | 11.16 | 11.16 | 0 | -0.44(-3.75%) | |
Mar 23, 2016 | 11.59 | 11.69 | 11.58 | 11.60 | 76,431 | +0.07(+0.56%) |
Mar 22, 2016 | 11.64 | 11.67 | 11.53 | 11.53 | 152,743 | -0.29(-2.49%) |
Mar 21, 2016 | 11.91 | 11.91 | 11.81 | 11.82 | 42,217 | -0.23(-1.87%) |
Mar 18, 2016 | 12.10 | 12.17 | 12.00 | 12.05 | 45,726 | +0.20(+1.69%) |
Mar 17, 2016 | 11.86 | 11.95 | 11.81 | 11.85 | 40,196 | +0.19(+1.59%) |
Mar 16, 2016 | 11.46 | 11.75 | 11.43 | 11.66 | 224,318 | +0.18(+1.61%) |
Mar 15, 2016 | 11.46 | 11.49 | 11.41 | 11.48 | 42,773 | -0.20(-1.67%) |
Mar 14, 2016 | 11.62 | 11.74 | 11.62 | 11.68 | 34,844 | +0.26(+2.23%) |
Mar 11, 2016 | 11.41 | 11.52 | 11.39 | 11.42 | 44,875 | -0.27(-2.31%) |
Mar 10, 2016 | 11.68 | 11.76 | 11.57 | 11.69 | 30,670 | -0.27(-2.26%) |
Mar 09, 2016 | 11.97 | 12.01 | 11.90 | 11.96 | 25,017 | +0.08(+0.67%) |
Mar 08, 2016 | 11.92 | 11.95 | 11.82 | 11.88 | 50,326 | -0.20(-1.66%) |
Mar 07, 2016 | 11.85 | 12.12 | 11.83 | 12.08 | 37,522 | +0.11(+0.92%) |
Mar 04, 2016 | 12.02 | 12.08 | 11.97 | 11.97 | 19,457 | -0.18(-1.52%) |
Mar 03, 2016 | 12.08 | 12.18 | 12.02 | 12.15 | 26,949 | +0.05(+0.45%) |
Mar 02, 2016 | 11.98 | 12.10 | 11.93 | 12.10 | 37,143 | +0.07(+0.58%) |