Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.27 | 13.50 | 12.52 | 12.52 | 21,149 | -0.58(-4.43%) |
May 27, 2016 | 12.87 | 13.10 | 13.10 | 13.10 | 11,000 | +0.57(+4.55%) |
May 26, 2016 | 12.50 | 12.78 | 12.50 | 12.53 | 6,791 | +0.01(+0.08%) |
May 25, 2016 | 12.50 | 12.67 | 12.50 | 12.52 | 4,452 | +0.02(+0.16%) |
May 24, 2016 | 12.39 | 12.74 | 12.31 | 12.50 | 46,203 | +0.00(+0.00%) |
May 23, 2016 | 12.50 | 12.72 | 12.45 | 12.50 | 5,221 | +0.18(+1.46%) |
May 20, 2016 | 12.50 | 12.54 | 12.32 | 12.32 | 7,714 | -0.36(-2.84%) |
May 19, 2016 | 12.41 | 12.77 | 12.10 | 12.68 | 62,107 | +0.20(+1.60%) |
May 18, 2016 | 12.53 | 12.70 | 12.37 | 12.48 | 19,456 | -0.04(-0.32%) |
May 17, 2016 | 12.51 | 12.90 | 12.50 | 12.52 | 4,895 | -0.25(-1.96%) |
May 16, 2016 | 12.53 | 12.80 | 12.39 | 12.77 | 29,302 | +0.27(+2.16%) |
May 13, 2016 | 12.53 | 12.89 | 12.50 | 12.50 | 11,954 | -0.30(-2.34%) |
May 12, 2016 | 12.86 | 12.90 | 12.80 | 12.80 | 2,690 | -0.22(-1.69%) |
May 11, 2016 | 13.00 | 13.15 | 13.00 | 13.02 | 40,136 | +0.09(+0.70%) |
May 10, 2016 | 13.45 | 13.45 | 12.87 | 12.93 | 35,873 | -0.25(-1.90%) |
May 09, 2016 | 12.59 | 13.38 | 12.54 | 13.18 | 9,385 | -0.62(-4.49%) |
May 06, 2016 | 12.65 | 13.80 | 12.65 | 13.80 | 16,413 | +1.30(+10.40%) |
May 05, 2016 | 13.18 | 13.24 | 12.20 | 12.50 | 9,954 | -0.58(-4.43%) |
May 04, 2016 | 12.43 | 13.08 | 12.23 | 13.08 | 80,358 | +0.08(+0.62%) |
May 03, 2016 | 12.50 | 13.00 | 12.36 | 13.00 | 20,834 | +0.05(+0.39%) |
May 02, 2016 | 13.15 | 13.15 | 13.15 | 12.95 | 50,100 | -0.15(-1.15%) |
Apr 29, 2016 | 13.20 | 13.25 | 12.72 | 13.10 | 60,131 | -0.23(-1.73%) |
Apr 28, 2016 | 13.40 | 13.43 | 13.10 | 13.33 | 44,370 | -0.07(-0.52%) |
Apr 27, 2016 | 13.40 | 13.45 | 13.40 | 13.40 | 9,845 | -0.05(-0.37%) |
Apr 26, 2016 | 13.40 | 13.47 | 13.38 | 13.45 | 18,421 | +0.04(+0.30%) |
Apr 25, 2016 | 13.40 | 13.49 | 13.30 | 13.41 | 51,588 | +0.01(+0.07%) |
Apr 22, 2016 | 13.40 | 13.45 | 13.30 | 13.40 | 64,937 | +0.00(+0.00%) |
Apr 21, 2016 | 13.40 | 13.51 | 13.40 | 13.40 | 31,554 | -0.12(-0.89%) |
Apr 20, 2016 | 13.40 | 13.81 | 13.35 | 13.52 | 182,367 | +0.17(+1.27%) |
Apr 19, 2016 | 13.46 | 13.50 | 13.35 | 13.35 | 19,124 | -0.13(-0.96%) |
Apr 18, 2016 | 13.54 | 13.65 | 13.48 | 13.48 | 27,310 | +0.00(+0.00%) |
Apr 15, 2016 | 13.49 | 13.54 | 13.47 | 13.48 | 16,486 | +0.02(+0.15%) |
Apr 14, 2016 | 13.61 | 13.61 | 13.37 | 13.46 | 11,233 | +0.05(+0.37%) |
Apr 13, 2016 | 13.64 | 13.68 | 13.41 | 13.41 | 35,327 | +0.04(+0.30%) |
Apr 12, 2016 | 13.35 | 14.70 | 13.35 | 13.37 | 110,641 | +0.06(+0.45%) |
Apr 11, 2016 | 13.36 | 13.49 | 13.30 | 13.31 | 261,286 | +0.01(+0.08%) |
Apr 08, 2016 | 13.50 | 13.50 | 13.30 | 13.30 | 11,354 | +0.00(+0.00%) |
Apr 07, 2016 | 13.02 | 13.49 | 13.02 | 13.30 | 40,361 | -0.04(-0.30%) |
Apr 06, 2016 | 13.50 | 13.50 | 13.21 | 13.34 | 177,091 | +0.09(+0.68%) |
Apr 05, 2016 | 13.41 | 13.41 | 13.24 | 13.25 | 63,693 | -0.16(-1.19%) |
Apr 04, 2016 | 13.40 | 13.56 | 13.30 | 13.41 | 54,543 | -0.09(-0.67%) |
Apr 01, 2016 | 13.50 | 13.54 | 13.21 | 13.50 | 43,712 | +0.30(+2.27%) |
Mar 31, 2016 | 13.20 | 13.35 | 13.20 | 13.20 | 49,642 | -0.05(-0.38%) |
Mar 30, 2016 | 13.34 | 13.35 | 13.23 | 13.25 | 60,182 | -0.08(-0.60%) |
Mar 29, 2016 | 13.35 | 13.42 | 13.30 | 13.33 | 47,953 | -0.03(-0.22%) |
Mar 28, 2016 | 13.50 | 13.50 | 13.20 | 13.36 | 26,973 | -0.13(-0.96%) |
Mar 24, 2016 | 13.50 | 13.49 | 13.49 | 13.49 | 67,700 | +0.11(+0.82%) |
Mar 23, 2016 | 13.35 | 13.50 | 13.35 | 13.38 | 93,375 | +0.00(+0.00%) |
Mar 22, 2016 | 13.21 | 13.50 | 13.21 | 13.38 | 150,075 | -0.12(-0.89%) |
Mar 21, 2016 | 13.50 | 13.75 | 13.35 | 13.50 | 137,757 | +0.00(+0.00%) |
Mar 18, 2016 | 13.42 | 13.50 | 13.30 | 13.50 | 299,543 | +0.10(+0.75%) |