Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.96 | 11.96 | 11.76 | 11.83 | 170,058 | -0.08(-0.71%) |
May 27, 2016 | 11.78 | 11.92 | 11.92 | 11.92 | 210,637 | +0.19(+1.60%) |
May 26, 2016 | 11.70 | 11.83 | 11.64 | 11.73 | 153,697 | +0.06(+0.56%) |
May 25, 2016 | 11.62 | 11.68 | 11.52 | 11.66 | 222,911 | +0.08(+0.67%) |
May 24, 2016 | 11.41 | 11.65 | 11.41 | 11.59 | 161,577 | +0.19(+1.71%) |
May 23, 2016 | 11.45 | 11.53 | 11.36 | 11.39 | 244,956 | -0.01(-0.11%) |
May 20, 2016 | 11.37 | 11.52 | 11.33 | 11.41 | 221,926 | +0.08(+0.69%) |
May 19, 2016 | 11.18 | 11.37 | 11.15 | 11.33 | 209,671 | +0.03(+0.29%) |
May 18, 2016 | 11.42 | 11.53 | 11.25 | 11.30 | 252,046 | -0.18(-1.53%) |
May 17, 2016 | 11.63 | 11.65 | 11.46 | 11.47 | 336,172 | -0.15(-1.28%) |
May 16, 2016 | 11.67 | 11.76 | 11.61 | 11.62 | 135,546 | -0.03(-0.22%) |
May 13, 2016 | 11.73 | 11.74 | 11.62 | 11.65 | 166,154 | -0.14(-1.16%) |
May 12, 2016 | 11.74 | 11.92 | 11.65 | 11.78 | 284,346 | +0.14(+1.23%) |
May 11, 2016 | 12.28 | 12.38 | 11.60 | 11.64 | 332,837 | -0.72(-5.82%) |
May 10, 2016 | 12.37 | 12.45 | 12.27 | 12.36 | 160,829 | +0.05(+0.37%) |
May 09, 2016 | 12.31 | 12.41 | 12.16 | 12.31 | 240,967 | +0.06(+0.48%) |
May 06, 2016 | 12.50 | 12.50 | 12.22 | 12.25 | 203,331 | -0.29(-2.32%) |
May 05, 2016 | 12.42 | 12.68 | 12.40 | 12.55 | 362,351 | +0.19(+1.52%) |
May 04, 2016 | 12.38 | 12.46 | 12.22 | 12.36 | 265,967 | -0.03(-0.21%) |
May 03, 2016 | 12.60 | 12.68 | 12.37 | 12.38 | 271,748 | -0.30(-2.40%) |
May 02, 2016 | 12.64 | 12.74 | 12.54 | 12.69 | 221,202 | +0.03(+0.20%) |
Apr 29, 2016 | 12.63 | 12.71 | 12.53 | 12.66 | 229,540 | -0.05(-0.36%) |
Apr 28, 2016 | 12.83 | 12.92 | 12.66 | 12.71 | 280,906 | -0.17(-1.31%) |
Apr 27, 2016 | 12.91 | 13.03 | 12.81 | 12.88 | 228,319 | +0.01(+0.10%) |
Apr 26, 2016 | 12.92 | 13.03 | 12.84 | 12.86 | 180,306 | +0.03(+0.20%) |
Apr 25, 2016 | 12.63 | 12.88 | 12.57 | 12.84 | 255,628 | +0.12(+0.92%) |
Apr 22, 2016 | 12.70 | 12.89 | 12.67 | 12.72 | 314,730 | -0.06(-0.51%) |
Apr 21, 2016 | 12.97 | 13.03 | 12.78 | 12.79 | 233,243 | -0.16(-1.25%) |
Apr 20, 2016 | 12.87 | 13.13 | 12.84 | 12.95 | 545,037 | +0.03(+0.20%) |
Apr 19, 2016 | 12.76 | 12.99 | 12.70 | 12.92 | 296,043 | +0.15(+1.17%) |
Apr 18, 2016 | 12.52 | 12.86 | 12.47 | 12.77 | 290,677 | +0.12(+0.92%) |
Apr 15, 2016 | 12.83 | 12.90 | 12.64 | 12.66 | 275,865 | -0.25(-1.91%) |
Apr 14, 2016 | 12.97 | 13.04 | 12.86 | 12.90 | 200,943 | -0.11(-0.85%) |
Apr 13, 2016 | 12.90 | 13.01 | 12.84 | 13.01 | 231,984 | +0.15(+1.18%) |
Apr 12, 2016 | 12.91 | 13.13 | 12.85 | 12.86 | 292,029 | -0.06(-0.45%) |
Apr 11, 2016 | 13.01 | 13.14 | 12.92 | 12.92 | 222,365 | -0.10(-0.74%) |
Apr 08, 2016 | 13.46 | 13.46 | 13.01 | 13.01 | 349,474 | -0.39(-2.92%) |
Apr 07, 2016 | 13.70 | 13.80 | 13.39 | 13.41 | 287,417 | -0.40(-2.93%) |
Apr 06, 2016 | 12.85 | 13.84 | 12.85 | 13.81 | 653,242 | +1.00(+7.77%) |
Apr 05, 2016 | 12.76 | 12.98 | 12.21 | 12.82 | 884,184 | +0.00(+0.00%) |
Apr 04, 2016 | 13.04 | 13.09 | 12.81 | 12.82 | 202,301 | -0.22(-1.72%) |
Apr 01, 2016 | 12.50 | 13.05 | 12.49 | 13.04 | 277,371 | +0.48(+3.84%) |
Mar 31, 2016 | 12.78 | 12.85 | 12.46 | 12.56 | 522,773 | -0.24(-1.86%) |
Mar 30, 2016 | 12.85 | 12.98 | 12.66 | 12.80 | 169,843 | -0.04(-0.35%) |
Mar 29, 2016 | 12.53 | 12.92 | 12.46 | 12.84 | 170,644 | +0.33(+2.62%) |
Mar 28, 2016 | 12.60 | 12.74 | 12.47 | 12.51 | 229,939 | -0.08(-0.61%) |
Mar 24, 2016 | 12.58 | 12.59 | 12.59 | 12.59 | 210,470 | -0.04(-0.36%) |
Mar 23, 2016 | 13.25 | 13.25 | 12.62 | 12.64 | 359,397 | -0.64(-4.79%) |
Mar 22, 2016 | 12.95 | 13.30 | 12.95 | 13.27 | 181,333 | +0.16(+1.22%) |
Mar 21, 2016 | 13.00 | 13.13 | 12.94 | 13.11 | 339,743 | +0.12(+0.89%) |
Mar 18, 2016 | 13.23 | 13.26 | 12.81 | 13.00 | 554,915 | -0.17(-1.32%) |
Mar 17, 2016 | 13.34 | 13.41 | 13.06 | 13.17 | 347,792 | -0.17(-1.25%) |
Mar 16, 2016 | 13.26 | 13.41 | 13.18 | 13.34 | 281,668 | +0.03(+0.24%) |
Mar 15, 2016 | 13.28 | 13.40 | 13.18 | 13.30 | 303,646 | +0.01(+0.10%) |
Mar 14, 2016 | 12.94 | 13.43 | 12.88 | 13.29 | 413,299 | +0.35(+2.73%) |
Mar 11, 2016 | 12.81 | 13.01 | 12.79 | 12.94 | 157,418 | +0.21(+1.61%) |
Mar 10, 2016 | 12.77 | 12.87 | 12.66 | 12.73 | 111,264 | -0.03(-0.25%) |
Mar 09, 2016 | 12.54 | 12.80 | 12.54 | 12.76 | 284,414 | +0.24(+1.95%) |
Mar 08, 2016 | 12.69 | 12.69 | 12.51 | 12.52 | 296,002 | -0.17(-1.37%) |
Mar 07, 2016 | 12.58 | 12.77 | 12.58 | 12.69 | 217,994 | +0.12(+0.92%) |
Mar 04, 2016 | 12.60 | 12.64 | 12.47 | 12.58 | 233,003 | -0.04(-0.36%) |
Mar 03, 2016 | 12.64 | 12.75 | 12.50 | 12.62 | 306,484 | -0.10(-0.76%) |
Mar 02, 2016 | 12.67 | 12.98 | 12.67 | 12.72 | 221,989 | -0.01(-0.10%) |