Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.25 | 13.75 | 13.00 | 13.13 | 7,639 | -0.20(-1.48%) |
May 27, 2016 | 13.25 | 13.33 | 13.33 | 13.33 | 11,248 | +0.08(+0.60%) |
May 26, 2016 | 13.12 | 13.25 | 12.75 | 13.25 | 5,378 | +0.50(+3.90%) |
May 25, 2016 | 12.70 | 13.00 | 12.57 | 12.75 | 10,584 | -0.02(-0.14%) |
May 24, 2016 | 12.75 | 13.50 | 12.75 | 12.77 | 5,971 | -0.48(-3.62%) |
May 23, 2016 | 14.00 | 14.00 | 12.75 | 13.25 | 8,698 | +0.43(+3.31%) |
May 20, 2016 | 13.50 | 14.00 | 12.75 | 12.82 | 6,010 | -0.30(-2.27%) |
May 19, 2016 | 13.38 | 13.76 | 12.75 | 13.12 | 5,249 | -0.20(-1.52%) |
May 18, 2016 | 14.12 | 14.59 | 13.25 | 13.32 | 10,072 | -1.18(-8.10%) |
May 17, 2016 | 14.50 | 14.58 | 13.75 | 14.50 | 10,727 | +0.75(+5.45%) |
May 16, 2016 | 13.50 | 13.95 | 13.12 | 13.75 | 8,625 | +0.62(+4.76%) |
May 13, 2016 | 13.38 | 14.69 | 13.12 | 13.12 | 7,104 | +0.00(+0.00%) |
May 12, 2016 | 14.00 | 14.00 | 13.01 | 13.12 | 5,969 | -0.40(-2.98%) |
May 11, 2016 | 14.05 | 14.25 | 13.50 | 13.53 | 6,125 | -0.47(-3.38%) |
May 10, 2016 | 14.25 | 14.25 | 13.50 | 14.00 | 3,637 | +0.44(+3.23%) |
May 09, 2016 | 13.75 | 14.00 | 13.28 | 13.56 | 5,948 | -0.06(-0.46%) |
May 06, 2016 | 13.65 | 14.25 | 13.00 | 13.62 | 10,283 | -0.38(-2.68%) |
May 05, 2016 | 13.78 | 14.62 | 13.53 | 14.00 | 9,458 | +0.38(+2.75%) |
May 04, 2016 | 14.78 | 15.00 | 13.50 | 13.62 | 11,177 | -1.12(-7.63%) |
May 03, 2016 | 14.50 | 15.00 | 13.75 | 14.75 | 10,935 | +0.80(+5.73%) |
May 02, 2016 | 13.75 | 14.50 | 13.50 | 13.95 | 13,736 | -0.80(-5.42%) |
Apr 29, 2016 | 17.25 | 17.40 | 13.50 | 14.75 | 32,213 | -1.50(-9.23%) |
Apr 28, 2016 | 15.25 | 18.49 | 15.00 | 16.25 | 84,426 | +1.07(+7.08%) |
Apr 27, 2016 | 14.75 | 15.75 | 13.50 | 15.18 | 46,004 | +1.95(+14.74%) |
Apr 26, 2016 | 11.32 | 13.22 | 10.75 | 13.22 | 28,545 | +2.22(+20.23%) |
Apr 25, 2016 | 10.75 | 11.50 | 10.40 | 11.00 | 24,711 | +0.58(+5.59%) |
Apr 22, 2016 | 10.50 | 10.75 | 10.00 | 10.42 | 13,860 | -0.08(-0.79%) |
Apr 21, 2016 | 10.80 | 11.77 | 10.01 | 10.50 | 10,584 | -0.75(-6.67%) |
Apr 20, 2016 | 11.00 | 11.25 | 10.31 | 11.25 | 5,851 | +0.47(+4.38%) |
Apr 19, 2016 | 11.38 | 12.00 | 10.75 | 10.78 | 8,818 | -0.60(-5.25%) |
Apr 18, 2016 | 12.75 | 12.75 | 11.00 | 11.38 | 24,629 | -0.88(-7.14%) |
Apr 15, 2016 | 12.25 | 12.88 | 12.25 | 12.25 | 2,838 | +0.00(+0.00%) |
Apr 14, 2016 | 12.25 | 12.36 | 12.25 | 12.25 | 1,643 | -0.07(-0.57%) |
Apr 13, 2016 | 12.50 | 12.75 | 12.00 | 12.32 | 3,278 | +0.18(+1.50%) |
Apr 12, 2016 | 12.50 | 12.90 | 12.04 | 12.14 | 5,819 | -0.36(-2.90%) |
Apr 11, 2016 | 12.00 | 12.87 | 12.00 | 12.50 | 5,111 | +0.37(+3.03%) |
Apr 08, 2016 | 12.38 | 12.75 | 12.05 | 12.13 | 3,729 | -0.37(-2.94%) |
Apr 07, 2016 | 13.00 | 13.03 | 12.00 | 12.50 | 7,799 | -0.30(-2.34%) |
Apr 06, 2016 | 13.00 | 13.00 | 12.80 | 12.80 | 3,566 | -0.26(-1.99%) |
Apr 05, 2016 | 13.71 | 13.71 | 13.00 | 13.06 | 4,450 | -0.44(-3.26%) |
Apr 04, 2016 | 12.75 | 13.75 | 12.75 | 13.50 | 4,379 | +0.61(+4.71%) |
Apr 01, 2016 | 13.75 | 14.49 | 12.80 | 12.89 | 4,892 | -0.61(-4.50%) |
Mar 31, 2016 | 12.75 | 14.69 | 12.75 | 13.50 | 11,854 | +0.71(+5.59%) |
Mar 30, 2016 | 14.50 | 14.69 | 12.75 | 12.79 | 11,694 | -1.59(-11.06%) |
Mar 29, 2016 | 13.65 | 14.38 | 12.56 | 14.38 | 4,629 | +0.88(+6.48%) |
Mar 28, 2016 | 12.50 | 14.12 | 12.50 | 13.50 | 13,181 | +1.25(+10.20%) |
Mar 24, 2016 | 12.25 | 12.25 | 12.25 | 12.25 | 8,120 | +0.03(+0.22%) |
Mar 23, 2016 | 11.75 | 12.25 | 11.50 | 12.22 | 4,435 | +0.47(+4.02%) |
Mar 22, 2016 | 11.25 | 11.88 | 10.94 | 11.75 | 8,283 | +1.10(+10.33%) |
Mar 21, 2016 | 10.25 | 10.79 | 10.03 | 10.65 | 3,594 | +0.40(+3.90%) |
Mar 18, 2016 | 9.537 | 11.14 | 9.537 | 10.25 | 6,721 | -0.25(-2.38%) |
Mar 17, 2016 | 9.115 | 10.75 | 9.115 | 10.50 | 4,726 | +0.00(+0.00%) |
Mar 16, 2016 | 10.12 | 10.50 | 10.12 | 10.50 | 8,157 | +0.72(+7.39%) |
Mar 15, 2016 | 9.130 | 10.90 | 9.130 | 9.777 | 10,659 | -0.72(-6.88%) |
Mar 14, 2016 | 11.00 | 11.45 | 10.50 | 10.50 | 4,456 | +0.22(+2.19%) |
Mar 11, 2016 | 11.00 | 11.62 | 10.28 | 10.28 | 9,049 | -0.72(-6.57%) |
Mar 10, 2016 | 11.47 | 11.72 | 10.00 | 11.00 | 20,790 | -0.31(-2.72%) |
Mar 09, 2016 | 9.277 | 12.66 | 9.277 | 11.30 | 11,208 | -0.82(-6.76%) |
Mar 08, 2016 | 12.64 | 13.00 | 12.12 | 12.12 | 4,805 | -0.06(-0.51%) |
Mar 07, 2016 | 12.25 | 12.75 | 12.12 | 12.19 | 18,426 | +0.01(+0.10%) |
Mar 04, 2016 | 12.28 | 12.50 | 12.25 | 12.18 | 13,448 | -0.07(-0.61%) |
Mar 03, 2016 | 12.50 | 12.75 | 12.25 | 12.25 | 4,109 | -0.19(-1.53%) |
Mar 02, 2016 | 12.75 | 12.75 | 12.25 | 12.44 | 3,465 | -0.02(-0.12%) |