Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.86 | 12.07 | 11.83 | 11.99 | 126,260 | +0.10(+0.80%) |
May 27, 2016 | 11.80 | 11.89 | 11.89 | 11.89 | 66,252 | +0.01(+0.12%) |
May 26, 2016 | 11.79 | 11.90 | 11.49 | 11.88 | 226,645 | +0.04(+0.35%) |
May 25, 2016 | 11.66 | 11.93 | 11.60 | 11.84 | 102,803 | +0.15(+1.28%) |
May 24, 2016 | 11.75 | 11.87 | 11.49 | 11.69 | 199,968 | -0.11(-0.96%) |
May 23, 2016 | 11.75 | 12.07 | 11.72 | 11.80 | 181,177 | -0.10(-0.80%) |
May 20, 2016 | 11.93 | 12.08 | 11.68 | 11.90 | 170,801 | -0.03(-0.23%) |
May 19, 2016 | 11.78 | 11.98 | 11.62 | 11.93 | 39,782 | +0.05(+0.38%) |
May 18, 2016 | 12.19 | 12.33 | 11.83 | 11.88 | 142,946 | -0.43(-3.47%) |
May 17, 2016 | 12.60 | 12.70 | 12.17 | 12.31 | 112,618 | -0.36(-2.87%) |
May 16, 2016 | 12.83 | 12.93 | 12.46 | 12.67 | 129,379 | -0.01(-0.11%) |
May 13, 2016 | 12.99 | 13.10 | 12.55 | 12.68 | 96,755 | -0.44(-3.32%) |
May 12, 2016 | 12.78 | 13.22 | 12.38 | 13.12 | 99,297 | +0.37(+2.92%) |
May 11, 2016 | 12.61 | 13.00 | 12.27 | 12.75 | 334,771 | +0.07(+0.57%) |
May 10, 2016 | 12.84 | 13.22 | 12.55 | 12.68 | 258,382 | -0.31(-2.41%) |
May 09, 2016 | 13.28 | 13.28 | 12.45 | 12.99 | 302,371 | -0.30(-2.22%) |
May 06, 2016 | 14.79 | 14.79 | 13.07 | 13.28 | 741,436 | -1.50(-10.14%) |
May 05, 2016 | 14.59 | 15.23 | 14.57 | 14.78 | 64,410 | +0.03(+0.22%) |
May 04, 2016 | 14.76 | 14.76 | 14.50 | 14.75 | 36,377 | -0.03(-0.18%) |
May 03, 2016 | 14.74 | 14.97 | 14.67 | 14.78 | 43,759 | -0.13(-0.85%) |
May 02, 2016 | 14.87 | 14.92 | 14.45 | 14.91 | 51,086 | -0.08(-0.54%) |
Apr 29, 2016 | 14.35 | 15.13 | 14.11 | 14.99 | 229,684 | +0.43(+2.97%) |
Apr 28, 2016 | 14.63 | 14.69 | 14.48 | 14.55 | 49,696 | +0.06(+0.40%) |
Apr 27, 2016 | 14.62 | 14.72 | 14.44 | 14.50 | 27,309 | +0.04(+0.28%) |
Apr 26, 2016 | 14.35 | 14.56 | 14.19 | 14.46 | 22,144 | +0.07(+0.50%) |
Apr 25, 2016 | 14.49 | 14.59 | 14.34 | 14.38 | 32,040 | -0.18(-1.23%) |
Apr 22, 2016 | 13.96 | 14.58 | 13.70 | 14.56 | 110,826 | +0.67(+4.82%) |
Apr 21, 2016 | 13.97 | 14.06 | 13.83 | 13.89 | 44,479 | -0.13(-0.95%) |
Apr 20, 2016 | 13.75 | 14.09 | 13.75 | 14.03 | 125,908 | +0.11(+0.80%) |
Apr 19, 2016 | 14.01 | 14.01 | 13.78 | 13.92 | 51,436 | -0.05(-0.35%) |
Apr 18, 2016 | 13.36 | 14.15 | 13.36 | 13.97 | 27,619 | +0.43(+3.20%) |
Apr 15, 2016 | 13.76 | 13.78 | 13.20 | 13.53 | 142,894 | -0.38(-2.73%) |
Apr 14, 2016 | 13.66 | 14.07 | 13.47 | 13.91 | 63,598 | +0.14(+1.00%) |
Apr 13, 2016 | 13.91 | 14.10 | 13.44 | 13.77 | 55,281 | -0.25(-1.75%) |
Apr 12, 2016 | 13.60 | 14.26 | 13.60 | 14.02 | 31,793 | +0.40(+2.91%) |
Apr 11, 2016 | 13.97 | 13.97 | 13.60 | 13.62 | 8,447 | -0.19(-1.36%) |
Apr 08, 2016 | 13.47 | 14.06 | 13.47 | 13.81 | 13,922 | +0.33(+2.45%) |
Apr 07, 2016 | 13.43 | 13.48 | 13.13 | 13.48 | 30,181 | +0.16(+1.24%) |
Apr 06, 2016 | 13.14 | 13.33 | 13.01 | 13.31 | 67,363 | +0.21(+1.63%) |
Apr 05, 2016 | 13.74 | 13.86 | 12.86 | 13.10 | 132,515 | -0.64(-4.64%) |
Apr 04, 2016 | 13.72 | 14.18 | 13.72 | 13.74 | 71,519 | -0.15(-1.09%) |
Apr 01, 2016 | 14.11 | 14.25 | 13.86 | 13.89 | 28,581 | -0.12(-0.83%) |
Mar 31, 2016 | 13.70 | 14.01 | 13.62 | 14.01 | 129,471 | +0.19(+1.36%) |
Mar 30, 2016 | 13.94 | 14.10 | 13.71 | 13.82 | 107,761 | +0.01(+0.10%) |
Mar 29, 2016 | 13.75 | 14.05 | 13.39 | 13.80 | 100,719 | -0.05(-0.35%) |
Mar 28, 2016 | 13.81 | 14.02 | 13.66 | 13.85 | 77,860 | +0.12(+0.88%) |
Mar 24, 2016 | 13.59 | 13.73 | 13.73 | 13.73 | 101,114 | -0.00(-0.03%) |
Mar 23, 2016 | 13.75 | 13.85 | 13.39 | 13.74 | 86,005 | +0.05(+0.39%) |
Mar 22, 2016 | 13.79 | 14.36 | 13.62 | 13.68 | 112,409 | -0.04(-0.26%) |
Mar 21, 2016 | 13.67 | 14.60 | 13.57 | 13.72 | 517,028 | +0.17(+1.22%) |
Mar 18, 2016 | 13.78 | 14.12 | 13.47 | 13.55 | 84,173 | -0.09(-0.69%) |
Mar 17, 2016 | 13.38 | 13.85 | 13.20 | 13.65 | 310,120 | +0.28(+2.07%) |
Mar 16, 2016 | 13.18 | 13.38 | 12.91 | 13.37 | 144,113 | +0.41(+3.13%) |
Mar 15, 2016 | 12.86 | 13.11 | 12.75 | 12.97 | 76,851 | -0.18(-1.39%) |
Mar 14, 2016 | 12.74 | 13.24 | 12.46 | 13.15 | 79,362 | +0.35(+2.72%) |
Mar 11, 2016 | 13.16 | 13.34 | 12.45 | 12.80 | 57,612 | -0.38(-2.88%) |
Mar 10, 2016 | 12.76 | 13.25 | 12.50 | 13.18 | 165,408 | +0.39(+3.03%) |
Mar 09, 2016 | 12.31 | 12.93 | 12.19 | 12.79 | 91,168 | +0.65(+5.36%) |
Mar 08, 2016 | 12.38 | 12.41 | 12.11 | 12.14 | 133,000 | -0.35(-2.79%) |
Mar 07, 2016 | 12.88 | 12.88 | 12.40 | 12.49 | 143,284 | -0.33(-2.54%) |
Mar 04, 2016 | 13.02 | 13.02 | 12.62 | 12.81 | 160,058 | -0.11(-0.86%) |
Mar 03, 2016 | 12.83 | 13.49 | 12.63 | 12.93 | 108,732 | +0.03(+0.24%) |
Mar 02, 2016 | 12.93 | 13.56 | 12.59 | 12.89 | 241,340 | -0.33(-2.50%) |