Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.61 | 13.65 | 13.41 | 13.54 | 283,816 | -0.01(-0.10%) |
May 27, 2016 | 13.49 | 13.56 | 13.56 | 13.56 | 218,871 | +0.07(+0.54%) |
May 26, 2016 | 13.51 | 13.61 | 13.45 | 13.48 | 120,560 | -0.07(-0.49%) |
May 25, 2016 | 13.66 | 13.76 | 13.43 | 13.55 | 221,337 | -0.15(-1.07%) |
May 24, 2016 | 13.36 | 13.74 | 13.36 | 13.70 | 412,158 | +0.45(+3.42%) |
May 23, 2016 | 13.26 | 13.40 | 13.22 | 13.24 | 177,311 | +0.05(+0.35%) |
May 20, 2016 | 13.19 | 13.43 | 13.13 | 13.20 | 259,808 | +0.01(+0.10%) |
May 19, 2016 | 13.28 | 13.33 | 13.03 | 13.18 | 256,238 | -0.14(-1.05%) |
May 18, 2016 | 13.50 | 13.59 | 13.24 | 13.32 | 222,126 | -0.12(-0.89%) |
May 17, 2016 | 13.72 | 13.79 | 13.32 | 13.44 | 226,896 | -0.27(-1.94%) |
May 16, 2016 | 13.53 | 13.76 | 13.52 | 13.71 | 237,340 | +0.18(+1.33%) |
May 13, 2016 | 13.56 | 13.65 | 13.44 | 13.53 | 130,210 | -0.02(-0.15%) |
May 12, 2016 | 13.52 | 13.63 | 13.40 | 13.55 | 125,307 | +0.01(+0.05%) |
May 11, 2016 | 13.64 | 13.76 | 13.42 | 13.54 | 146,267 | -0.09(-0.68%) |
May 10, 2016 | 13.74 | 13.74 | 13.40 | 13.64 | 157,237 | +0.05(+0.34%) |
May 09, 2016 | 13.29 | 13.68 | 13.27 | 13.59 | 227,955 | +0.29(+2.20%) |
May 06, 2016 | 13.44 | 13.56 | 13.16 | 13.30 | 237,910 | -0.14(-1.04%) |
May 05, 2016 | 13.66 | 13.98 | 13.28 | 13.44 | 240,592 | +0.31(+2.39%) |
May 04, 2016 | 13.08 | 13.23 | 12.94 | 13.12 | 197,054 | +0.03(+0.25%) |
May 03, 2016 | 13.18 | 13.24 | 12.90 | 13.09 | 151,539 | -0.23(-1.75%) |
May 02, 2016 | 13.08 | 13.52 | 12.94 | 13.32 | 264,140 | +0.40(+3.09%) |
Apr 29, 2016 | 12.79 | 12.94 | 12.67 | 12.92 | 183,960 | +0.15(+1.15%) |
Apr 28, 2016 | 13.14 | 13.16 | 12.76 | 12.78 | 156,635 | -0.41(-3.13%) |
Apr 27, 2016 | 13.39 | 13.47 | 13.09 | 13.19 | 293,124 | -0.23(-1.69%) |
Apr 26, 2016 | 13.32 | 13.49 | 13.28 | 13.42 | 243,995 | +0.14(+1.05%) |
Apr 25, 2016 | 13.19 | 13.31 | 13.08 | 13.28 | 162,697 | +0.09(+0.71%) |
Apr 22, 2016 | 13.10 | 13.26 | 13.08 | 13.18 | 187,668 | +0.08(+0.61%) |
Apr 21, 2016 | 12.98 | 13.21 | 12.97 | 13.10 | 232,500 | +0.11(+0.82%) |
Apr 20, 2016 | 13.08 | 13.12 | 12.98 | 13.00 | 181,282 | +0.05(+0.41%) |
Apr 19, 2016 | 12.93 | 13.00 | 12.84 | 12.94 | 108,369 | -0.01(-0.05%) |
Apr 18, 2016 | 12.79 | 12.98 | 12.66 | 12.95 | 212,992 | +0.14(+1.09%) |
Apr 15, 2016 | 12.78 | 12.88 | 12.74 | 12.81 | 155,753 | -0.05(-0.41%) |
Apr 14, 2016 | 12.72 | 12.88 | 12.68 | 12.86 | 183,978 | +0.21(+1.68%) |
Apr 13, 2016 | 12.58 | 12.84 | 12.40 | 12.65 | 328,308 | +0.23(+1.82%) |
Apr 12, 2016 | 12.64 | 12.71 | 12.39 | 12.42 | 187,376 | -0.23(-1.79%) |
Apr 11, 2016 | 12.57 | 12.76 | 12.48 | 12.65 | 212,977 | +0.13(+1.01%) |
Apr 08, 2016 | 12.38 | 12.52 | 12.28 | 12.52 | 166,394 | +0.27(+2.17%) |
Apr 07, 2016 | 12.44 | 12.44 | 12.16 | 12.26 | 228,482 | -0.18(-1.45%) |
Apr 06, 2016 | 12.36 | 12.48 | 12.33 | 12.44 | 145,079 | +0.05(+0.38%) |
Apr 05, 2016 | 12.40 | 12.51 | 12.32 | 12.39 | 139,343 | -0.07(-0.59%) |
Apr 04, 2016 | 12.73 | 12.77 | 12.41 | 12.46 | 199,066 | -0.27(-2.14%) |
Apr 01, 2016 | 12.68 | 12.81 | 12.64 | 12.74 | 185,273 | -0.07(-0.52%) |
Mar 31, 2016 | 12.52 | 12.86 | 12.46 | 12.80 | 316,701 | +0.28(+2.23%) |
Mar 30, 2016 | 12.50 | 12.63 | 12.36 | 12.52 | 190,837 | +0.01(+0.11%) |
Mar 29, 2016 | 12.02 | 12.52 | 12.00 | 12.51 | 302,587 | +0.43(+3.59%) |
Mar 28, 2016 | 12.26 | 12.42 | 12.01 | 12.08 | 160,367 | -0.15(-1.25%) |
Mar 24, 2016 | 11.91 | 12.23 | 12.23 | 12.23 | 187,814 | +0.24(+2.02%) |
Mar 23, 2016 | 12.29 | 12.32 | 11.99 | 11.99 | 133,033 | -0.31(-2.56%) |
Mar 22, 2016 | 12.18 | 12.41 | 12.13 | 12.30 | 121,577 | +0.03(+0.27%) |
Mar 21, 2016 | 12.47 | 12.50 | 12.19 | 12.27 | 174,032 | -0.19(-1.53%) |
Mar 18, 2016 | 12.62 | 12.66 | 12.41 | 12.46 | 480,737 | -0.09(-0.68%) |
Mar 17, 2016 | 12.39 | 12.68 | 12.35 | 12.54 | 235,584 | +0.18(+1.48%) |
Mar 16, 2016 | 12.16 | 12.42 | 12.10 | 12.36 | 238,991 | +0.26(+2.17%) |
Mar 15, 2016 | 12.11 | 12.20 | 12.06 | 12.10 | 137,574 | -0.08(-0.65%) |
Mar 14, 2016 | 12.01 | 12.19 | 11.94 | 12.18 | 151,058 | +0.10(+0.81%) |
Mar 11, 2016 | 12.01 | 12.08 | 11.82 | 12.08 | 220,525 | +0.22(+1.88%) |
Mar 10, 2016 | 11.84 | 11.94 | 11.72 | 11.86 | 144,200 | +0.02(+0.17%) |
Mar 09, 2016 | 11.77 | 11.85 | 11.65 | 11.84 | 109,086 | +0.10(+0.84%) |
Mar 08, 2016 | 11.88 | 11.99 | 11.73 | 11.74 | 181,520 | -0.25(-2.08%) |
Mar 07, 2016 | 11.99 | 12.06 | 11.87 | 11.99 | 138,544 | +0.00(+0.00%) |
Mar 04, 2016 | 12.01 | 12.25 | 11.91 | 11.99 | 270,411 | +0.11(+0.94%) |
Mar 03, 2016 | 11.80 | 11.96 | 11.64 | 11.88 | 284,173 | +0.07(+0.56%) |
Mar 02, 2016 | 11.50 | 11.83 | 11.46 | 11.81 | 250,935 | +0.29(+2.56%) |