Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.40 | 12.61 | 12.19 | 12.49 | 185,609 | +0.15(+1.22%) |
May 27, 2016 | 12.30 | 12.34 | 12.34 | 12.34 | 184,300 | -0.01(-0.08%) |
May 26, 2016 | 12.66 | 12.66 | 12.11 | 12.35 | 126,011 | -0.21(-1.67%) |
May 25, 2016 | 11.77 | 12.60 | 11.74 | 12.56 | 479,117 | +0.74(+6.26%) |
May 24, 2016 | 11.62 | 12.00 | 11.49 | 11.82 | 446,701 | +0.31(+2.69%) |
May 23, 2016 | 11.74 | 11.75 | 11.40 | 11.51 | 350,802 | +0.22(+1.95%) |
May 20, 2016 | 11.60 | 11.96 | 11.11 | 11.29 | 1,449,094 | -0.53(-4.48%) |
May 19, 2016 | 12.20 | 12.40 | 11.67 | 11.82 | 287,670 | -0.41(-3.35%) |
May 18, 2016 | 12.57 | 12.57 | 11.98 | 12.23 | 84,052 | -0.28(-2.24%) |
May 17, 2016 | 12.50 | 12.92 | 11.68 | 12.51 | 101,049 | +0.01(+0.08%) |
May 16, 2016 | 13.00 | 13.08 | 12.35 | 12.50 | 76,203 | -0.45(-3.47%) |
May 13, 2016 | 13.01 | 13.10 | 12.81 | 12.95 | 54,652 | -0.11(-0.84%) |
May 12, 2016 | 13.21 | 13.21 | 13.00 | 13.06 | 35,682 | -0.09(-0.68%) |
May 11, 2016 | 13.82 | 13.82 | 13.08 | 13.15 | 121,523 | -0.61(-4.43%) |
May 10, 2016 | 13.57 | 14.20 | 13.47 | 13.76 | 277,473 | +0.70(+5.36%) |
May 09, 2016 | 13.07 | 13.16 | 12.98 | 13.06 | 30,796 | -0.02(-0.15%) |
May 06, 2016 | 13.16 | 13.19 | 12.93 | 13.08 | 56,699 | -0.02(-0.15%) |
May 05, 2016 | 13.13 | 13.23 | 12.78 | 13.10 | 50,199 | -0.05(-0.38%) |
May 04, 2016 | 13.40 | 13.61 | 13.04 | 13.15 | 44,534 | -0.26(-1.94%) |
May 03, 2016 | 13.57 | 13.57 | 13.31 | 13.41 | 35,713 | -0.18(-1.32%) |
May 02, 2016 | 14.00 | 14.00 | 13.38 | 13.59 | 35,687 | -0.02(-0.15%) |
Apr 29, 2016 | 14.15 | 14.21 | 13.40 | 13.61 | 34,263 | -0.54(-3.82%) |
Apr 28, 2016 | 14.19 | 14.44 | 14.01 | 14.15 | 77,642 | -0.12(-0.84%) |
Apr 27, 2016 | 14.26 | 14.39 | 14.12 | 14.27 | 20,635 | -0.02(-0.14%) |
Apr 26, 2016 | 14.31 | 14.60 | 14.11 | 14.29 | 135,396 | -0.01(-0.07%) |
Apr 25, 2016 | 14.30 | 14.36 | 14.23 | 14.30 | 26,302 | -0.03(-0.21%) |
Apr 22, 2016 | 14.36 | 14.52 | 14.25 | 14.33 | 57,061 | +0.01(+0.07%) |
Apr 21, 2016 | 14.25 | 14.37 | 14.08 | 14.32 | 41,635 | -0.03(-0.21%) |
Apr 20, 2016 | 14.10 | 14.45 | 14.06 | 14.35 | 110,035 | +0.33(+2.35%) |
Apr 19, 2016 | 14.05 | 14.23 | 13.95 | 14.02 | 37,867 | -0.12(-0.85%) |
Apr 18, 2016 | 13.89 | 14.19 | 13.80 | 14.14 | 56,674 | +0.30(+2.17%) |
Apr 15, 2016 | 13.95 | 13.97 | 13.78 | 13.84 | 17,139 | -0.11(-0.79%) |
Apr 14, 2016 | 13.82 | 14.00 | 13.80 | 13.95 | 59,250 | +0.13(+0.94%) |
Apr 13, 2016 | 13.77 | 13.94 | 13.75 | 13.82 | 41,089 | +0.07(+0.51%) |
Apr 12, 2016 | 13.58 | 13.86 | 13.52 | 13.75 | 26,365 | +0.07(+0.51%) |
Apr 11, 2016 | 13.81 | 13.89 | 13.59 | 13.68 | 29,230 | -0.05(-0.36%) |
Apr 08, 2016 | 13.77 | 13.96 | 13.64 | 13.73 | 28,258 | -0.04(-0.29%) |
Apr 07, 2016 | 13.73 | 13.84 | 13.61 | 13.77 | 20,417 | -0.06(-0.43%) |
Apr 06, 2016 | 13.72 | 14.00 | 13.65 | 13.83 | 42,362 | +0.09(+0.66%) |
Apr 05, 2016 | 13.71 | 13.82 | 13.41 | 13.74 | 24,609 | -0.03(-0.22%) |
Apr 04, 2016 | 13.62 | 13.82 | 13.60 | 13.77 | 29,008 | +0.22(+1.62%) |
Apr 01, 2016 | 13.66 | 13.99 | 13.50 | 13.55 | 41,868 | -0.14(-1.02%) |
Mar 31, 2016 | 13.34 | 13.76 | 13.11 | 13.69 | 121,068 | +0.40(+3.01%) |
Mar 30, 2016 | 13.49 | 13.49 | 12.75 | 13.29 | 220,404 | -0.27(-1.99%) |
Mar 29, 2016 | 13.11 | 13.70 | 12.75 | 13.56 | 46,589 | +0.15(+1.12%) |
Mar 28, 2016 | 13.68 | 13.81 | 12.98 | 13.41 | 91,896 | -0.31(-2.26%) |
Mar 24, 2016 | 14.12 | 13.72 | 13.72 | 13.72 | 27,800 | -0.50(-3.52%) |
Mar 23, 2016 | 14.56 | 14.74 | 14.02 | 14.22 | 62,949 | -0.47(-3.20%) |
Mar 22, 2016 | 14.45 | 15.20 | 13.05 | 14.69 | 118,513 | +0.17(+1.17%) |
Mar 21, 2016 | 13.89 | 14.53 | 13.67 | 14.52 | 113,354 | +0.58(+4.16%) |
Mar 18, 2016 | 13.85 | 14.20 | 13.66 | 13.94 | 78,430 | +0.09(+0.65%) |
Mar 17, 2016 | 13.45 | 13.90 | 13.33 | 13.85 | 50,742 | +0.26(+1.91%) |
Mar 16, 2016 | 13.98 | 14.24 | 13.42 | 13.59 | 292,049 | -0.59(-4.16%) |
Mar 15, 2016 | 14.24 | 14.35 | 14.05 | 14.18 | 76,623 | -0.10(-0.70%) |
Mar 14, 2016 | 14.00 | 14.40 | 13.85 | 14.28 | 107,453 | +0.25(+1.78%) |
Mar 11, 2016 | 13.88 | 14.15 | 13.54 | 14.03 | 123,749 | +0.13(+0.94%) |
Mar 10, 2016 | 14.31 | 14.31 | 13.38 | 13.90 | 105,271 | -0.39(-2.73%) |
Mar 09, 2016 | 14.45 | 14.46 | 13.90 | 14.29 | 66,007 | +0.01(+0.07%) |
Mar 08, 2016 | 14.46 | 14.99 | 13.92 | 14.28 | 59,967 | -0.13(-0.90%) |
Mar 07, 2016 | 13.50 | 14.60 | 13.47 | 14.41 | 235,204 | +0.94(+6.98%) |
Mar 04, 2016 | 13.26 | 13.52 | 12.90 | 13.47 | 203,229 | +0.32(+2.43%) |
Mar 03, 2016 | 13.36 | 13.37 | 13.02 | 13.15 | 79,440 | -0.14(-1.05%) |
Mar 02, 2016 | 13.02 | 13.34 | 12.82 | 13.29 | 89,667 | +0.24(+1.84%) |