Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.02 | 12.39 | 12.02 | 12.32 | 1,280,539 | +0.34(+2.83%) |
May 27, 2016 | 12.18 | 11.98 | 11.98 | 11.98 | 1,404,563 | -0.17(-1.36%) |
May 26, 2016 | 12.38 | 12.47 | 12.11 | 12.14 | 1,414,818 | -0.28(-2.24%) |
May 25, 2016 | 12.45 | 12.52 | 12.34 | 12.42 | 998,005 | +0.03(+0.28%) |
May 24, 2016 | 12.14 | 12.40 | 12.05 | 12.39 | 1,420,342 | +0.33(+2.74%) |
May 23, 2016 | 12.09 | 12.20 | 11.94 | 12.06 | 916,638 | -0.10(-0.79%) |
May 20, 2016 | 12.15 | 12.23 | 12.00 | 12.15 | 1,238,217 | +0.07(+0.58%) |
May 19, 2016 | 12.15 | 12.22 | 11.94 | 12.08 | 725,787 | -0.14(-1.14%) |
May 18, 2016 | 12.12 | 12.37 | 12.12 | 12.22 | 886,167 | +0.02(+0.14%) |
May 17, 2016 | 12.22 | 12.39 | 12.10 | 12.20 | 1,022,359 | -0.06(-0.50%) |
May 16, 2016 | 12.02 | 12.39 | 12.00 | 12.27 | 1,051,099 | +0.27(+2.24%) |
May 13, 2016 | 12.25 | 12.36 | 11.89 | 12.00 | 858,347 | -0.29(-2.33%) |
May 12, 2016 | 12.34 | 12.47 | 12.26 | 12.28 | 1,172,614 | -0.02(-0.14%) |
May 11, 2016 | 12.43 | 12.52 | 12.28 | 12.30 | 1,152,192 | -0.19(-1.53%) |
May 10, 2016 | 12.10 | 12.55 | 12.04 | 12.49 | 2,950,464 | +0.44(+3.68%) |
May 09, 2016 | 11.88 | 12.09 | 11.84 | 12.05 | 1,287,396 | +0.07(+0.58%) |
May 06, 2016 | 11.77 | 12.02 | 11.77 | 11.98 | 1,516,601 | +0.11(+0.95%) |
May 05, 2016 | 11.74 | 11.94 | 11.68 | 11.87 | 1,436,038 | +0.18(+1.56%) |
May 04, 2016 | 11.87 | 12.05 | 11.67 | 11.68 | 2,162,891 | -0.23(-1.97%) |
May 03, 2016 | 12.25 | 12.26 | 11.80 | 11.92 | 1,447,228 | -0.45(-3.65%) |
May 02, 2016 | 12.40 | 12.58 | 12.08 | 12.37 | 2,490,769 | -0.01(-0.07%) |
Apr 29, 2016 | 12.11 | 12.40 | 12.11 | 12.38 | 1,830,426 | +0.29(+2.37%) |
Apr 28, 2016 | 12.08 | 12.34 | 11.85 | 12.09 | 2,601,891 | -0.07(-0.57%) |
Apr 27, 2016 | 12.30 | 12.30 | 11.66 | 12.16 | 3,850,466 | +0.63(+5.42%) |
Apr 26, 2016 | 11.08 | 11.64 | 11.08 | 11.54 | 1,984,515 | +0.55(+4.98%) |
Apr 25, 2016 | 11.22 | 11.29 | 10.91 | 10.99 | 1,381,311 | -0.24(-2.17%) |
Apr 22, 2016 | 10.84 | 11.28 | 10.84 | 11.23 | 1,689,275 | +0.37(+3.44%) |
Apr 21, 2016 | 11.12 | 11.12 | 10.30 | 10.86 | 2,042,966 | -0.30(-2.72%) |
Apr 20, 2016 | 11.20 | 11.39 | 11.15 | 11.16 | 1,058,024 | -0.07(-0.62%) |
Apr 19, 2016 | 11.35 | 11.35 | 11.09 | 11.23 | 863,775 | -0.07(-0.61%) |
Apr 18, 2016 | 11.15 | 11.42 | 11.06 | 11.30 | 1,242,838 | +0.16(+1.40%) |
Apr 15, 2016 | 11.28 | 11.31 | 11.13 | 11.14 | 818,808 | -0.15(-1.31%) |
Apr 14, 2016 | 11.30 | 11.38 | 11.17 | 11.29 | 826,213 | -0.01(-0.08%) |
Apr 13, 2016 | 10.95 | 11.37 | 10.95 | 11.30 | 820,854 | +0.41(+3.75%) |
Apr 12, 2016 | 10.71 | 10.94 | 10.62 | 10.89 | 690,746 | +0.17(+1.62%) |
Apr 11, 2016 | 10.81 | 10.95 | 10.61 | 10.72 | 853,821 | -0.06(-0.56%) |
Apr 08, 2016 | 10.81 | 10.99 | 10.68 | 10.78 | 767,252 | +0.08(+0.73%) |
Apr 07, 2016 | 10.99 | 11.02 | 10.61 | 10.70 | 1,158,035 | -0.36(-3.30%) |
Apr 06, 2016 | 10.90 | 11.09 | 10.79 | 11.07 | 821,243 | +0.16(+1.43%) |
Apr 05, 2016 | 11.39 | 11.39 | 10.87 | 10.91 | 1,186,463 | -0.61(-5.28%) |
Apr 04, 2016 | 11.45 | 11.71 | 11.33 | 11.52 | 1,122,065 | +0.08(+0.68%) |
Apr 01, 2016 | 11.32 | 11.45 | 11.15 | 11.44 | 878,987 | -0.03(-0.23%) |
Mar 31, 2016 | 11.58 | 11.72 | 11.41 | 11.47 | 1,280,910 | -0.10(-0.83%) |
Mar 30, 2016 | 11.73 | 11.79 | 11.46 | 11.56 | 852,809 | -0.11(-0.97%) |
Mar 29, 2016 | 11.19 | 11.71 | 11.19 | 11.67 | 1,104,339 | +0.43(+3.86%) |
Mar 28, 2016 | 11.21 | 11.35 | 11.16 | 11.24 | 596,058 | +0.08(+0.70%) |
Mar 24, 2016 | 11.11 | 11.16 | 11.16 | 11.16 | 949,383 | +0.02(+0.16%) |
Mar 23, 2016 | 11.27 | 11.32 | 11.13 | 11.14 | 800,264 | -0.17(-1.46%) |
Mar 22, 2016 | 11.22 | 11.34 | 11.14 | 11.31 | 1,395,531 | +0.03(+0.23%) |
Mar 21, 2016 | 11.32 | 11.41 | 11.21 | 11.28 | 908,833 | -0.04(-0.38%) |
Mar 18, 2016 | 11.54 | 11.54 | 11.23 | 11.33 | 1,804,655 | -0.13(-1.14%) |
Mar 17, 2016 | 11.02 | 11.60 | 10.99 | 11.46 | 1,680,298 | +0.40(+3.61%) |
Mar 16, 2016 | 10.52 | 11.08 | 10.48 | 11.06 | 1,806,212 | +0.56(+5.38%) |
Mar 15, 2016 | 10.73 | 10.83 | 10.41 | 10.49 | 905,979 | -0.35(-3.21%) |
Mar 14, 2016 | 10.92 | 11.03 | 10.76 | 10.84 | 925,331 | -0.09(-0.80%) |
Mar 11, 2016 | 10.84 | 10.97 | 10.82 | 10.93 | 1,059,012 | +0.17(+1.53%) |
Mar 10, 2016 | 10.72 | 10.79 | 10.54 | 10.76 | 1,090,660 | +0.03(+0.32%) |
Mar 09, 2016 | 10.75 | 10.83 | 10.61 | 10.73 | 805,729 | +0.02(+0.16%) |
Mar 08, 2016 | 10.99 | 11.01 | 10.58 | 10.71 | 1,433,285 | -0.37(-3.37%) |
Mar 07, 2016 | 10.67 | 11.08 | 10.67 | 11.08 | 1,151,671 | +0.40(+3.74%) |
Mar 04, 2016 | 10.66 | 10.78 | 10.50 | 10.68 | 1,000,177 | +0.03(+0.33%) |
Mar 03, 2016 | 10.38 | 10.76 | 10.38 | 10.65 | 878,718 | +0.24(+2.34%) |
Mar 02, 2016 | 10.42 | 10.55 | 10.22 | 10.41 | 832,794 | -0.04(-0.42%) |