Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.00 | 14.17 | 13.80 | 13.99 | 154,441 | -0.01(-0.07%) |
May 27, 2016 | 13.93 | 14.00 | 14.00 | 14.00 | 141,400 | -0.07(-0.50%) |
May 26, 2016 | 14.20 | 14.20 | 13.76 | 14.07 | 168,466 | -0.10(-0.71%) |
May 25, 2016 | 14.10 | 14.31 | 13.78 | 14.17 | 153,061 | +0.18(+1.29%) |
May 24, 2016 | 12.42 | 14.08 | 12.42 | 13.99 | 376,852 | +1.62(+13.10%) |
May 23, 2016 | 12.50 | 12.59 | 12.32 | 12.37 | 118,357 | -0.13(-1.04%) |
May 20, 2016 | 11.05 | 12.65 | 10.99 | 12.50 | 328,947 | +1.51(+13.74%) |
May 19, 2016 | 11.34 | 11.41 | 10.90 | 10.99 | 111,499 | -0.40(-3.51%) |
May 18, 2016 | 11.18 | 11.60 | 11.15 | 11.39 | 107,478 | +0.14(+1.24%) |
May 17, 2016 | 11.51 | 11.74 | 11.22 | 11.25 | 126,344 | -0.31(-2.68%) |
May 16, 2016 | 11.72 | 11.88 | 11.48 | 11.56 | 177,430 | -0.11(-0.94%) |
May 13, 2016 | 11.70 | 11.89 | 11.60 | 11.67 | 71,183 | -0.03(-0.26%) |
May 12, 2016 | 12.16 | 12.25 | 11.65 | 11.70 | 145,437 | -0.42(-3.47%) |
May 11, 2016 | 12.12 | 12.41 | 12.00 | 12.12 | 147,393 | +0.01(+0.08%) |
May 10, 2016 | 11.83 | 12.25 | 11.73 | 12.11 | 130,476 | +0.37(+3.15%) |
May 09, 2016 | 11.95 | 12.02 | 11.72 | 11.74 | 132,606 | -0.25(-2.09%) |
May 06, 2016 | 12.26 | 12.46 | 11.90 | 11.99 | 216,191 | -0.50(-4.00%) |
May 05, 2016 | 13.00 | 13.10 | 12.31 | 12.49 | 401,652 | -0.51(-3.92%) |
May 04, 2016 | 12.25 | 13.89 | 11.79 | 13.00 | 616,865 | +1.45(+12.55%) |
May 03, 2016 | 11.71 | 11.90 | 11.19 | 11.55 | 152,328 | -0.29(-2.45%) |
May 02, 2016 | 11.87 | 11.87 | 11.58 | 11.84 | 230,348 | +0.08(+0.68%) |
Apr 29, 2016 | 11.82 | 11.89 | 11.49 | 11.76 | 234,680 | -0.11(-0.93%) |
Apr 28, 2016 | 11.55 | 11.94 | 11.50 | 11.87 | 327,958 | +0.25(+2.15%) |
Apr 27, 2016 | 11.37 | 11.70 | 11.35 | 11.62 | 119,812 | +0.27(+2.38%) |
Apr 26, 2016 | 11.32 | 11.44 | 11.18 | 11.35 | 62,245 | +0.03(+0.27%) |
Apr 25, 2016 | 11.35 | 11.46 | 11.23 | 11.32 | 152,647 | -0.10(-0.88%) |
Apr 22, 2016 | 10.87 | 11.45 | 10.87 | 11.42 | 141,151 | +0.43(+3.91%) |
Apr 21, 2016 | 10.95 | 11.32 | 10.88 | 10.99 | 135,390 | +0.07(+0.64%) |
Apr 20, 2016 | 11.03 | 11.12 | 10.94 | 10.92 | 172,306 | -0.09(-0.82%) |
Apr 19, 2016 | 11.19 | 11.38 | 10.98 | 11.01 | 106,551 | -0.23(-2.05%) |
Apr 18, 2016 | 11.07 | 11.33 | 10.91 | 11.24 | 108,845 | +0.05(+0.45%) |
Apr 15, 2016 | 10.98 | 11.37 | 10.90 | 11.19 | 164,976 | +0.18(+1.63%) |
Apr 14, 2016 | 11.59 | 11.59 | 10.97 | 11.01 | 120,152 | -0.66(-5.66%) |
Apr 13, 2016 | 10.78 | 11.70 | 10.71 | 11.67 | 159,567 | +0.93(+8.66%) |
Apr 12, 2016 | 10.75 | 10.89 | 10.61 | 10.74 | 192,217 | -0.04(-0.37%) |
Apr 11, 2016 | 11.01 | 11.18 | 10.76 | 10.78 | 95,281 | -0.16(-1.46%) |
Apr 08, 2016 | 11.20 | 11.32 | 10.80 | 10.94 | 250,450 | -0.10(-0.91%) |
Apr 07, 2016 | 11.54 | 11.54 | 10.97 | 11.04 | 97,117 | -0.61(-5.24%) |
Apr 06, 2016 | 11.54 | 11.70 | 11.30 | 11.65 | 76,502 | +0.14(+1.22%) |
Apr 05, 2016 | 11.68 | 11.81 | 11.50 | 11.51 | 126,701 | -0.30(-2.54%) |
Apr 04, 2016 | 11.77 | 11.83 | 11.54 | 11.81 | 149,699 | +0.08(+0.68%) |
Apr 01, 2016 | 11.67 | 11.81 | 11.31 | 11.73 | 212,636 | -0.06(-0.51%) |
Mar 31, 2016 | 11.66 | 11.89 | 11.43 | 11.79 | 160,016 | +0.17(+1.46%) |
Mar 30, 2016 | 11.73 | 12.14 | 11.56 | 11.62 | 171,613 | -0.02(-0.17%) |
Mar 29, 2016 | 11.10 | 11.75 | 11.04 | 11.64 | 111,282 | +0.55(+4.96%) |
Mar 28, 2016 | 11.41 | 11.47 | 10.98 | 11.09 | 130,547 | -0.31(-2.72%) |
Mar 24, 2016 | 11.04 | 11.40 | 11.40 | 11.40 | 164,800 | +0.25(+2.24%) |
Mar 23, 2016 | 11.17 | 11.33 | 11.03 | 11.15 | 263,533 | -0.08(-0.71%) |
Mar 22, 2016 | 11.22 | 11.34 | 11.15 | 11.23 | 98,446 | -0.11(-0.97%) |
Mar 21, 2016 | 11.35 | 11.49 | 11.17 | 11.34 | 167,338 | +0.01(+0.09%) |
Mar 18, 2016 | 11.26 | 11.42 | 11.17 | 11.33 | 268,795 | +0.12(+1.07%) |
Mar 17, 2016 | 10.98 | 11.34 | 10.94 | 11.21 | 200,654 | +0.19(+1.72%) |
Mar 16, 2016 | 10.94 | 11.30 | 10.94 | 11.02 | 324,694 | +0.01(+0.09%) |
Mar 15, 2016 | 11.51 | 11.55 | 10.64 | 11.01 | 321,805 | -0.56(-4.84%) |
Mar 14, 2016 | 11.67 | 11.77 | 11.49 | 11.57 | 170,368 | -0.12(-1.03%) |
Mar 11, 2016 | 11.68 | 11.87 | 11.56 | 11.69 | 178,460 | +0.09(+0.78%) |
Mar 10, 2016 | 11.96 | 12.08 | 11.44 | 11.60 | 287,146 | -0.26(-2.19%) |
Mar 09, 2016 | 11.91 | 12.21 | 11.84 | 11.86 | 292,866 | -0.03(-0.25%) |
Mar 08, 2016 | 12.36 | 12.36 | 11.80 | 11.89 | 213,386 | -0.57(-4.57%) |
Mar 07, 2016 | 12.40 | 12.68 | 12.23 | 12.46 | 228,332 | -0.04(-0.32%) |
Mar 04, 2016 | 12.17 | 12.83 | 12.13 | 12.50 | 268,959 | +0.33(+2.71%) |
Mar 03, 2016 | 11.81 | 12.19 | 11.74 | 12.17 | 212,944 | +0.34(+2.87%) |
Mar 02, 2016 | 11.31 | 11.86 | 11.14 | 11.83 | 557,134 | +0.56(+4.97%) |