Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.95 | 13.19 | 12.82 | 12.98 | 1,622,264 | -0.11(-0.82%) |
May 27, 2016 | 13.02 | 13.08 | 13.08 | 13.08 | 1,055,556 | -0.08(-0.64%) |
May 26, 2016 | 13.34 | 13.43 | 13.12 | 13.17 | 792,608 | +0.02(+0.17%) |
May 25, 2016 | 12.76 | 13.17 | 12.73 | 13.15 | 1,522,728 | +0.63(+5.00%) |
May 24, 2016 | 12.79 | 12.92 | 12.45 | 12.52 | 1,615,579 | -0.15(-1.15%) |
May 23, 2016 | 12.59 | 12.75 | 12.39 | 12.66 | 554,237 | -0.11(-0.90%) |
May 20, 2016 | 12.73 | 12.96 | 12.66 | 12.78 | 986,448 | +0.09(+0.72%) |
May 19, 2016 | 12.41 | 12.73 | 12.24 | 12.69 | 1,337,465 | -0.10(-0.78%) |
May 18, 2016 | 13.18 | 13.28 | 12.67 | 12.79 | 1,499,240 | -0.47(-3.52%) |
May 17, 2016 | 12.90 | 13.48 | 12.90 | 13.25 | 1,715,975 | +0.35(+2.72%) |
May 16, 2016 | 12.80 | 13.15 | 12.73 | 12.90 | 1,907,414 | +0.39(+3.11%) |
May 13, 2016 | 12.52 | 12.64 | 12.41 | 12.51 | 1,503,892 | -0.19(-1.50%) |
May 12, 2016 | 12.56 | 13.01 | 12.25 | 12.70 | 1,958,391 | +0.58(+4.79%) |
May 11, 2016 | 11.92 | 12.39 | 11.71 | 12.12 | 1,590,019 | +0.10(+0.83%) |
May 10, 2016 | 11.60 | 12.07 | 11.60 | 12.02 | 1,096,880 | +0.50(+4.31%) |
May 09, 2016 | 11.84 | 11.84 | 11.47 | 11.53 | 1,476,159 | -0.34(-2.90%) |
May 06, 2016 | 11.76 | 12.25 | 11.76 | 11.87 | 1,115,294 | -0.13(-1.08%) |
May 05, 2016 | 12.08 | 12.11 | 11.73 | 12.00 | 1,632,627 | +0.53(+4.66%) |
May 04, 2016 | 11.86 | 12.08 | 11.34 | 11.47 | 1,491,193 | -0.36(-3.04%) |
May 03, 2016 | 12.27 | 12.27 | 11.73 | 11.82 | 1,342,083 | -0.74(-5.90%) |
May 02, 2016 | 12.83 | 12.92 | 12.48 | 12.57 | 1,262,070 | -0.28(-2.20%) |
Apr 29, 2016 | 13.30 | 13.41 | 12.71 | 12.85 | 1,467,055 | -0.18(-1.41%) |
Apr 28, 2016 | 13.21 | 13.54 | 12.92 | 13.03 | 1,364,758 | -0.27(-2.01%) |
Apr 27, 2016 | 13.28 | 13.69 | 13.14 | 13.30 | 1,843,329 | +0.27(+2.05%) |
Apr 26, 2016 | 12.96 | 13.22 | 12.87 | 13.03 | 1,363,690 | +0.33(+2.58%) |
Apr 25, 2016 | 13.02 | 13.05 | 12.57 | 12.70 | 1,189,244 | -0.42(-3.20%) |
Apr 22, 2016 | 12.88 | 13.44 | 12.88 | 13.12 | 1,851,797 | +0.30(+2.38%) |
Apr 21, 2016 | 12.81 | 13.08 | 12.74 | 12.82 | 1,854,689 | +0.00(+0.00%) |
Apr 20, 2016 | 12.43 | 13.18 | 12.38 | 12.82 | 2,503,740 | +0.16(+1.27%) |
Apr 19, 2016 | 11.67 | 12.73 | 11.67 | 12.66 | 2,146,247 | +1.22(+10.67%) |
Apr 18, 2016 | 10.68 | 11.58 | 10.66 | 11.44 | 1,464,815 | +0.18(+1.63%) |
Apr 15, 2016 | 11.47 | 11.48 | 11.15 | 11.25 | 1,237,610 | -0.44(-3.78%) |
Apr 14, 2016 | 11.90 | 11.93 | 11.51 | 11.70 | 1,207,340 | -0.17(-1.41%) |
Apr 13, 2016 | 11.88 | 12.07 | 11.72 | 11.86 | 1,786,517 | -0.02(-0.19%) |
Apr 12, 2016 | 10.97 | 12.05 | 10.94 | 11.89 | 2,083,533 | +1.00(+9.17%) |
Apr 11, 2016 | 10.87 | 11.03 | 10.84 | 10.89 | 796,598 | +0.15(+1.42%) |
Apr 08, 2016 | 10.58 | 10.89 | 10.55 | 10.74 | 1,309,126 | +0.57(+5.63%) |
Apr 07, 2016 | 10.09 | 10.28 | 9.997 | 10.16 | 945,033 | -0.08(-0.75%) |
Apr 06, 2016 | 10.10 | 10.29 | 9.936 | 10.24 | 1,495,123 | +0.31(+3.15%) |
Apr 05, 2016 | 9.905 | 10.02 | 9.814 | 9.928 | 792,599 | -0.10(-0.99%) |
Apr 04, 2016 | 10.04 | 10.21 | 9.936 | 10.03 | 1,078,724 | -0.03(-0.30%) |
Apr 01, 2016 | 10.18 | 10.18 | 9.997 | 10.06 | 1,214,409 | -0.50(-4.70%) |
Mar 31, 2016 | 10.60 | 10.76 | 10.45 | 10.55 | 905,457 | -0.03(-0.29%) |
Mar 30, 2016 | 10.74 | 11.02 | 10.53 | 10.58 | 1,201,906 | +0.12(+1.17%) |
Mar 29, 2016 | 10.03 | 10.52 | 9.989 | 10.46 | 1,460,737 | +0.18(+1.78%) |
Mar 28, 2016 | 10.22 | 10.34 | 10.00 | 10.28 | 1,181,174 | +0.07(+0.67%) |
Mar 24, 2016 | 9.929 | 10.21 | 10.21 | 10.21 | 1,609,446 | -0.08(-0.74%) |
Mar 23, 2016 | 10.75 | 10.87 | 10.29 | 10.29 | 1,218,268 | -0.63(-5.78%) |
Mar 22, 2016 | 10.64 | 11.02 | 10.64 | 10.92 | 1,527,086 | +0.10(+0.91%) |
Mar 21, 2016 | 10.96 | 11.11 | 10.77 | 10.82 | 1,693,413 | -0.17(-1.52%) |
Mar 18, 2016 | 11.33 | 11.40 | 10.93 | 10.99 | 2,162,176 | -0.20(-1.77%) |
Mar 17, 2016 | 10.76 | 11.22 | 10.72 | 11.18 | 1,645,922 | +0.62(+5.83%) |
Mar 16, 2016 | 10.35 | 10.58 | 10.20 | 10.57 | 1,344,343 | +0.39(+3.81%) |
Mar 15, 2016 | 10.00 | 10.20 | 9.929 | 10.18 | 1,599,494 | -0.08(-0.82%) |
Mar 14, 2016 | 10.26 | 10.36 | 10.10 | 10.26 | 1,590,264 | -0.27(-2.60%) |
Mar 11, 2016 | 10.25 | 10.67 | 10.20 | 10.54 | 2,094,982 | +0.56(+5.56%) |
Mar 10, 2016 | 9.731 | 10.06 | 9.624 | 9.982 | 2,555,822 | +0.02(+0.15%) |
Mar 09, 2016 | 9.913 | 10.39 | 9.746 | 9.967 | 4,626,163 | -0.10(-0.98%) |
Mar 08, 2016 | 10.66 | 10.69 | 9.990 | 10.07 | 2,083,601 | -0.65(-6.04%) |
Mar 07, 2016 | 10.32 | 10.75 | 10.32 | 10.71 | 2,281,444 | +0.41(+3.99%) |
Mar 04, 2016 | 10.20 | 10.45 | 10.19 | 10.30 | 2,562,532 | +0.21(+2.03%) |
Mar 03, 2016 | 9.761 | 10.17 | 9.739 | 10.10 | 1,940,855 | +0.31(+3.19%) |
Mar 02, 2016 | 9.503 | 9.815 | 9.457 | 9.784 | 2,133,876 | +0.14(+1.50%) |