Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.52 | 12.64 | 12.34 | 12.44 | 3,622,213 | -0.18(-1.41%) |
May 27, 2016 | 12.57 | 12.61 | 12.61 | 12.61 | 2,434,126 | -0.05(-0.42%) |
May 26, 2016 | 12.91 | 12.92 | 12.63 | 12.67 | 2,035,453 | -0.09(-0.68%) |
May 25, 2016 | 12.64 | 12.80 | 12.58 | 12.75 | 2,362,386 | +0.19(+1.54%) |
May 24, 2016 | 12.57 | 12.67 | 12.45 | 12.56 | 2,870,142 | +0.13(+1.05%) |
May 23, 2016 | 12.48 | 12.54 | 12.39 | 12.43 | 1,276,514 | -0.13(-1.04%) |
May 20, 2016 | 12.41 | 12.58 | 12.41 | 12.56 | 2,406,442 | +0.17(+1.38%) |
May 19, 2016 | 12.30 | 12.40 | 12.14 | 12.39 | 2,616,981 | -0.15(-1.17%) |
May 18, 2016 | 12.68 | 12.82 | 12.44 | 12.53 | 2,272,113 | -0.21(-1.64%) |
May 17, 2016 | 12.57 | 12.95 | 12.55 | 12.74 | 2,912,797 | +0.12(+0.99%) |
May 16, 2016 | 12.53 | 12.74 | 12.53 | 12.62 | 3,100,053 | +0.16(+1.30%) |
May 13, 2016 | 12.47 | 12.68 | 12.40 | 12.46 | 2,862,273 | -0.09(-0.70%) |
May 12, 2016 | 12.68 | 12.73 | 12.45 | 12.54 | 3,410,478 | +0.43(+3.53%) |
May 11, 2016 | 12.20 | 12.21 | 11.97 | 12.12 | 3,838,975 | -0.06(-0.47%) |
May 10, 2016 | 11.87 | 12.25 | 11.82 | 12.17 | 2,575,268 | +0.45(+3.84%) |
May 09, 2016 | 11.90 | 11.95 | 11.69 | 11.72 | 2,860,049 | -0.23(-1.96%) |
May 06, 2016 | 11.81 | 12.02 | 11.76 | 11.96 | 3,344,884 | +0.06(+0.49%) |
May 05, 2016 | 12.24 | 12.24 | 11.87 | 11.90 | 4,333,066 | -0.14(-1.19%) |
May 04, 2016 | 12.24 | 12.37 | 11.89 | 12.04 | 2,673,657 | -0.26(-2.10%) |
May 03, 2016 | 12.42 | 12.48 | 12.24 | 12.30 | 2,951,985 | -0.28(-2.20%) |
May 02, 2016 | 12.59 | 12.63 | 12.50 | 12.58 | 3,071,215 | -0.06(-0.51%) |
Apr 29, 2016 | 12.71 | 12.84 | 12.63 | 12.64 | 3,128,433 | -0.11(-0.86%) |
Apr 28, 2016 | 12.70 | 12.95 | 12.64 | 12.75 | 2,081,151 | -0.01(-0.10%) |
Apr 27, 2016 | 12.77 | 12.86 | 12.62 | 12.77 | 3,863,833 | +0.11(+0.89%) |
Apr 26, 2016 | 12.84 | 12.94 | 12.63 | 12.65 | 4,038,644 | -0.09(-0.67%) |
Apr 25, 2016 | 12.92 | 12.97 | 12.68 | 12.74 | 2,637,582 | -0.20(-1.53%) |
Apr 22, 2016 | 12.90 | 12.97 | 12.81 | 12.94 | 3,432,911 | +0.10(+0.78%) |
Apr 21, 2016 | 12.82 | 12.94 | 12.77 | 12.84 | 2,151,892 | -0.05(-0.35%) |
Apr 20, 2016 | 12.87 | 13.05 | 12.78 | 12.88 | 3,433,594 | +0.01(+0.05%) |
Apr 19, 2016 | 12.69 | 12.88 | 12.62 | 12.87 | 2,716,763 | +0.28(+2.22%) |
Apr 18, 2016 | 12.03 | 12.60 | 12.03 | 12.59 | 3,594,133 | +0.26(+2.15%) |
Apr 15, 2016 | 12.23 | 12.34 | 12.17 | 12.33 | 3,978,213 | -0.02(-0.15%) |
Apr 14, 2016 | 12.39 | 12.40 | 12.22 | 12.35 | 1,872,739 | -0.01(-0.07%) |
Apr 13, 2016 | 12.29 | 12.38 | 12.19 | 12.36 | 2,504,109 | +0.11(+0.92%) |
Apr 12, 2016 | 11.87 | 12.35 | 11.83 | 12.24 | 4,025,154 | +0.34(+2.84%) |
Apr 11, 2016 | 11.95 | 12.08 | 11.90 | 11.91 | 2,944,724 | +0.05(+0.39%) |
Apr 08, 2016 | 11.75 | 11.89 | 11.70 | 11.86 | 2,769,243 | +0.39(+3.40%) |
Apr 07, 2016 | 11.41 | 11.53 | 11.35 | 11.47 | 2,028,668 | -0.05(-0.47%) |
Apr 06, 2016 | 11.34 | 11.54 | 11.31 | 11.53 | 2,074,734 | +0.24(+2.16%) |
Apr 05, 2016 | 11.42 | 11.45 | 11.27 | 11.28 | 2,199,079 | -0.26(-2.27%) |
Apr 04, 2016 | 11.59 | 11.67 | 11.49 | 11.54 | 1,801,334 | -0.00(-0.03%) |
Apr 01, 2016 | 11.74 | 11.75 | 11.49 | 11.55 | 2,175,555 | -0.30(-2.49%) |
Mar 31, 2016 | 11.77 | 11.96 | 11.77 | 11.84 | 2,830,269 | +0.07(+0.59%) |
Mar 30, 2016 | 11.60 | 11.89 | 11.59 | 11.77 | 3,418,523 | +0.33(+2.85%) |
Mar 29, 2016 | 11.35 | 11.47 | 11.26 | 11.45 | 3,851,874 | -0.06(-0.50%) |
Mar 28, 2016 | 11.45 | 11.51 | 11.29 | 11.50 | 2,790,442 | +0.10(+0.91%) |
Mar 24, 2016 | 11.18 | 11.40 | 11.40 | 11.40 | 3,059,830 | +0.05(+0.48%) |
Mar 23, 2016 | 11.61 | 11.62 | 11.27 | 11.35 | 2,688,192 | -0.24(-2.10%) |
Mar 22, 2016 | 11.48 | 11.68 | 11.47 | 11.59 | 3,517,280 | +0.06(+0.56%) |
Mar 21, 2016 | 11.55 | 11.61 | 11.30 | 11.53 | 3,447,788 | -0.03(-0.29%) |
Mar 18, 2016 | 11.88 | 11.91 | 11.41 | 11.56 | 6,800,693 | -0.33(-2.74%) |
Mar 17, 2016 | 11.84 | 11.99 | 11.80 | 11.89 | 4,009,758 | +0.21(+1.83%) |
Mar 16, 2016 | 11.48 | 11.73 | 11.40 | 11.67 | 4,955,279 | +0.27(+2.38%) |
Mar 15, 2016 | 11.32 | 11.44 | 11.13 | 11.40 | 3,074,569 | -0.05(-0.48%) |
Mar 14, 2016 | 11.61 | 11.66 | 11.42 | 11.46 | 3,470,566 | -0.32(-2.74%) |
Mar 11, 2016 | 11.75 | 11.82 | 11.56 | 11.78 | 4,001,751 | +0.18(+1.58%) |
Mar 10, 2016 | 11.61 | 11.70 | 11.40 | 11.60 | 5,384,917 | -0.02(-0.21%) |
Mar 09, 2016 | 11.38 | 11.65 | 11.35 | 11.62 | 6,966,399 | +0.32(+2.80%) |
Mar 08, 2016 | 11.37 | 11.50 | 11.29 | 11.30 | 7,573,132 | -0.16(-1.38%) |
Mar 07, 2016 | 11.15 | 11.47 | 11.13 | 11.46 | 5,669,419 | +0.29(+2.62%) |
Mar 04, 2016 | 10.83 | 11.20 | 10.78 | 11.17 | 5,852,871 | +0.42(+3.88%) |
Mar 03, 2016 | 10.59 | 10.82 | 10.50 | 10.75 | 5,338,460 | +0.17(+1.64%) |
Mar 02, 2016 | 10.63 | 10.67 | 10.39 | 10.58 | 3,877,636 | -0.09(-0.86%) |