Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.50 | 11.52 | 11.30 | 11.41 | 101,260 | -0.10(-0.87%) |
May 27, 2016 | 11.54 | 11.51 | 11.51 | 11.51 | 76,900 | -0.06(-0.52%) |
May 26, 2016 | 11.48 | 11.64 | 11.44 | 11.57 | 63,720 | +0.08(+0.70%) |
May 25, 2016 | 11.39 | 11.58 | 11.35 | 11.49 | 85,411 | +0.09(+0.79%) |
May 24, 2016 | 11.26 | 11.47 | 11.26 | 11.40 | 72,083 | +0.10(+0.88%) |
May 23, 2016 | 11.17 | 11.41 | 11.11 | 11.30 | 53,573 | +0.10(+0.89%) |
May 20, 2016 | 11.16 | 11.27 | 11.11 | 11.20 | 57,581 | +0.06(+0.54%) |
May 19, 2016 | 11.31 | 11.38 | 11.11 | 11.14 | 82,765 | -0.22(-1.94%) |
May 18, 2016 | 11.27 | 11.44 | 11.25 | 11.36 | 80,457 | +0.03(+0.26%) |
May 17, 2016 | 11.59 | 11.62 | 11.28 | 11.33 | 107,830 | -0.32(-2.75%) |
May 16, 2016 | 11.62 | 12.06 | 11.39 | 11.65 | 186,729 | +0.00(+0.00%) |
May 13, 2016 | 11.94 | 12.03 | 11.63 | 11.65 | 107,151 | -0.34(-2.84%) |
May 12, 2016 | 12.15 | 12.36 | 11.91 | 11.99 | 120,679 | -0.11(-0.91%) |
May 11, 2016 | 12.67 | 12.67 | 12.03 | 12.10 | 88,359 | -0.65(-5.10%) |
May 10, 2016 | 12.76 | 13.00 | 12.70 | 12.75 | 132,681 | -0.05(-0.39%) |
May 09, 2016 | 12.88 | 12.98 | 12.76 | 12.80 | 145,874 | -0.02(-0.16%) |
May 06, 2016 | 12.77 | 12.98 | 12.77 | 12.82 | 136,324 | -0.03(-0.23%) |
May 05, 2016 | 13.07 | 13.34 | 12.55 | 12.85 | 136,580 | -0.05(-0.39%) |
May 04, 2016 | 12.97 | 13.07 | 12.83 | 12.90 | 129,069 | -0.11(-0.85%) |
May 03, 2016 | 13.00 | 13.09 | 12.81 | 13.01 | 71,272 | -0.06(-0.46%) |
May 02, 2016 | 13.06 | 13.09 | 12.88 | 13.07 | 48,539 | +0.08(+0.62%) |
Apr 29, 2016 | 13.11 | 13.15 | 12.77 | 12.99 | 54,128 | -0.11(-0.84%) |
Apr 28, 2016 | 13.16 | 13.35 | 13.02 | 13.10 | 68,412 | -0.09(-0.68%) |
Apr 27, 2016 | 13.04 | 13.22 | 13.03 | 13.19 | 88,094 | +0.04(+0.30%) |
Apr 26, 2016 | 13.25 | 13.25 | 13.03 | 13.15 | 124,899 | -0.08(-0.60%) |
Apr 25, 2016 | 13.14 | 13.26 | 13.04 | 13.23 | 109,751 | +0.04(+0.30%) |
Apr 22, 2016 | 13.29 | 13.29 | 13.09 | 13.19 | 53,107 | -0.05(-0.38%) |
Apr 21, 2016 | 13.23 | 13.37 | 13.08 | 13.24 | 71,146 | +0.07(+0.53%) |
Apr 20, 2016 | 13.43 | 13.44 | 13.16 | 13.17 | 53,274 | -0.20(-1.50%) |
Apr 19, 2016 | 13.60 | 13.62 | 13.27 | 13.37 | 90,179 | -0.15(-1.11%) |
Apr 18, 2016 | 13.22 | 13.52 | 13.15 | 13.52 | 106,489 | +0.30(+2.27%) |
Apr 15, 2016 | 13.00 | 13.61 | 13.00 | 13.22 | 110,815 | +0.15(+1.15%) |
Apr 14, 2016 | 12.90 | 13.10 | 12.74 | 13.07 | 70,855 | +0.17(+1.32%) |
Apr 13, 2016 | 12.75 | 12.94 | 12.69 | 12.90 | 110,824 | +0.22(+1.74%) |
Apr 12, 2016 | 12.42 | 12.76 | 12.37 | 12.68 | 74,358 | +0.25(+2.01%) |
Apr 11, 2016 | 12.40 | 12.56 | 12.38 | 12.43 | 96,440 | +0.04(+0.32%) |
Apr 08, 2016 | 12.34 | 12.41 | 12.23 | 12.39 | 51,367 | +0.14(+1.14%) |
Apr 07, 2016 | 12.32 | 12.34 | 12.17 | 12.25 | 72,264 | -0.10(-0.81%) |
Apr 06, 2016 | 12.21 | 12.42 | 12.21 | 12.35 | 50,684 | +0.12(+0.98%) |
Apr 05, 2016 | 12.23 | 12.34 | 12.05 | 12.23 | 84,499 | -0.12(-0.97%) |
Apr 04, 2016 | 12.49 | 12.63 | 12.32 | 12.35 | 53,898 | -0.19(-1.52%) |
Apr 01, 2016 | 12.28 | 12.61 | 12.28 | 12.54 | 113,884 | +0.18(+1.46%) |
Mar 31, 2016 | 12.42 | 12.69 | 12.36 | 12.36 | 154,407 | -0.02(-0.16%) |
Mar 30, 2016 | 12.45 | 12.45 | 12.12 | 12.38 | 184,725 | +0.08(+0.65%) |
Mar 29, 2016 | 12.01 | 12.39 | 11.97 | 12.30 | 61,834 | +0.26(+2.16%) |
Mar 28, 2016 | 12.05 | 12.35 | 11.96 | 12.04 | 81,349 | -0.01(-0.08%) |
Mar 24, 2016 | 11.99 | 12.05 | 12.05 | 12.05 | 48,000 | -0.06(-0.50%) |
Mar 23, 2016 | 12.42 | 12.47 | 12.09 | 12.11 | 67,023 | -0.36(-2.89%) |
Mar 22, 2016 | 12.21 | 12.50 | 12.16 | 12.47 | 98,419 | +0.16(+1.30%) |
Mar 21, 2016 | 12.24 | 12.46 | 12.24 | 12.31 | 65,130 | +0.03(+0.24%) |
Mar 18, 2016 | 12.41 | 12.48 | 12.28 | 12.28 | 117,413 | -0.07(-0.57%) |
Mar 17, 2016 | 12.08 | 12.46 | 12.00 | 12.35 | 169,012 | +0.32(+2.66%) |
Mar 16, 2016 | 11.78 | 12.19 | 11.68 | 12.03 | 245,669 | +0.26(+2.21%) |
Mar 15, 2016 | 11.85 | 12.33 | 11.57 | 11.77 | 340,970 | -0.67(-5.39%) |
Mar 14, 2016 | 12.92 | 13.14 | 12.35 | 12.44 | 349,500 | -0.59(-4.53%) |
Mar 11, 2016 | 13.25 | 13.26 | 12.96 | 13.03 | 202,337 | -0.17(-1.29%) |
Mar 10, 2016 | 13.55 | 13.55 | 12.99 | 13.20 | 69,283 | -0.28(-2.08%) |
Mar 09, 2016 | 13.47 | 13.64 | 13.35 | 13.48 | 185,567 | +0.17(+1.28%) |
Mar 08, 2016 | 13.52 | 13.68 | 13.31 | 13.31 | 103,729 | -0.28(-2.06%) |
Mar 07, 2016 | 13.36 | 13.69 | 13.18 | 13.59 | 88,642 | +0.20(+1.49%) |
Mar 04, 2016 | 13.45 | 13.65 | 13.34 | 13.39 | 113,900 | -0.08(-0.59%) |
Mar 03, 2016 | 13.40 | 13.58 | 13.38 | 13.47 | 120,861 | +0.05(+0.37%) |
Mar 02, 2016 | 13.49 | 13.70 | 13.25 | 13.42 | 245,139 | -0.12(-0.89%) |