Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.18 | 13.51 | 13.04 | 13.41 | 150,077 | +0.30(+2.29%) |
May 27, 2016 | 13.12 | 13.11 | 13.11 | 13.11 | 417,665 | -0.03(-0.20%) |
May 26, 2016 | 13.18 | 13.18 | 13.03 | 13.14 | 411,909 | +0.04(+0.27%) |
May 25, 2016 | 13.17 | 13.34 | 13.10 | 13.11 | 472,413 | -0.11(-0.80%) |
May 24, 2016 | 12.37 | 13.34 | 12.26 | 13.21 | 522,909 | +0.95(+7.71%) |
May 23, 2016 | 12.27 | 12.42 | 12.25 | 12.27 | 112,672 | -0.04(-0.29%) |
May 20, 2016 | 12.09 | 12.33 | 12.09 | 12.30 | 182,470 | +0.21(+1.75%) |
May 19, 2016 | 12.19 | 12.31 | 11.99 | 12.09 | 169,268 | -0.22(-1.79%) |
May 18, 2016 | 12.08 | 12.39 | 12.08 | 12.31 | 207,620 | +0.18(+1.46%) |
May 17, 2016 | 12.25 | 12.50 | 12.06 | 12.13 | 239,071 | -0.10(-0.79%) |
May 16, 2016 | 12.19 | 12.35 | 12.14 | 12.23 | 129,199 | +0.13(+1.10%) |
May 13, 2016 | 12.26 | 12.43 | 12.05 | 12.10 | 261,103 | -0.15(-1.23%) |
May 12, 2016 | 12.35 | 12.53 | 12.19 | 12.25 | 179,137 | +0.00(+0.00%) |
May 11, 2016 | 12.60 | 12.65 | 12.23 | 12.25 | 161,769 | -0.34(-2.74%) |
May 10, 2016 | 12.58 | 12.80 | 12.52 | 12.59 | 171,303 | +0.11(+0.92%) |
May 09, 2016 | 12.43 | 12.59 | 12.34 | 12.48 | 357,676 | +0.08(+0.64%) |
May 06, 2016 | 12.35 | 12.53 | 12.29 | 12.40 | 248,212 | +0.05(+0.43%) |
May 05, 2016 | 11.74 | 12.50 | 11.34 | 12.35 | 364,551 | +0.69(+5.91%) |
May 04, 2016 | 11.93 | 12.05 | 11.57 | 11.66 | 466,278 | -0.42(-3.51%) |
May 03, 2016 | 12.03 | 12.13 | 11.66 | 12.08 | 218,898 | -0.11(-0.87%) |
May 02, 2016 | 11.87 | 12.31 | 11.77 | 12.19 | 242,032 | +0.33(+2.76%) |
Apr 29, 2016 | 12.03 | 12.06 | 11.84 | 11.86 | 155,836 | -0.26(-2.12%) |
Apr 28, 2016 | 12.10 | 12.33 | 12.04 | 12.12 | 189,246 | -0.11(-0.94%) |
Apr 27, 2016 | 12.18 | 12.28 | 12.03 | 12.23 | 150,375 | +0.09(+0.73%) |
Apr 26, 2016 | 12.18 | 12.23 | 12.05 | 12.14 | 143,179 | +0.02(+0.15%) |
Apr 25, 2016 | 12.24 | 12.26 | 12.05 | 12.12 | 120,728 | -0.15(-1.22%) |
Apr 22, 2016 | 12.11 | 12.35 | 12.05 | 12.27 | 136,278 | +0.12(+1.02%) |
Apr 21, 2016 | 12.22 | 12.47 | 12.03 | 12.15 | 171,117 | -0.04(-0.36%) |
Apr 20, 2016 | 12.16 | 12.41 | 12.16 | 12.20 | 172,233 | +0.03(+0.22%) |
Apr 19, 2016 | 12.24 | 12.24 | 12.01 | 12.17 | 152,355 | -0.02(-0.15%) |
Apr 18, 2016 | 11.94 | 12.27 | 11.77 | 12.19 | 154,660 | +0.22(+1.85%) |
Apr 15, 2016 | 12.12 | 12.16 | 11.91 | 11.97 | 223,221 | -0.16(-1.31%) |
Apr 14, 2016 | 12.18 | 12.23 | 12.00 | 12.12 | 166,063 | -0.08(-0.65%) |
Apr 13, 2016 | 11.65 | 12.30 | 11.52 | 12.20 | 206,732 | +0.67(+5.82%) |
Apr 12, 2016 | 11.31 | 11.58 | 11.12 | 11.53 | 390,066 | +0.27(+2.43%) |
Apr 11, 2016 | 11.29 | 11.54 | 11.20 | 11.26 | 259,759 | -0.02(-0.16%) |
Apr 08, 2016 | 11.46 | 11.53 | 11.22 | 11.28 | 134,821 | -0.01(-0.08%) |
Apr 07, 2016 | 11.38 | 11.44 | 11.21 | 11.29 | 136,248 | -0.20(-1.77%) |
Apr 06, 2016 | 11.51 | 11.62 | 11.46 | 11.49 | 166,991 | +0.00(+0.00%) |
Apr 05, 2016 | 11.67 | 11.74 | 11.42 | 11.49 | 162,766 | -0.30(-2.55%) |
Apr 04, 2016 | 11.85 | 11.98 | 11.50 | 11.79 | 221,866 | +0.05(+0.45%) |
Apr 01, 2016 | 11.70 | 11.94 | 11.64 | 11.74 | 140,714 | -0.06(-0.52%) |
Mar 31, 2016 | 11.74 | 11.90 | 11.67 | 11.80 | 233,532 | +0.01(+0.08%) |
Mar 30, 2016 | 11.64 | 11.83 | 11.60 | 11.79 | 174,732 | +0.22(+1.91%) |
Mar 29, 2016 | 11.17 | 11.66 | 11.04 | 11.57 | 113,498 | +0.32(+2.83%) |
Mar 28, 2016 | 11.02 | 11.37 | 11.00 | 11.25 | 179,810 | +0.25(+2.25%) |
Mar 24, 2016 | 10.71 | 11.00 | 11.00 | 11.00 | 240,573 | +0.20(+1.88%) |
Mar 23, 2016 | 11.06 | 11.06 | 10.78 | 10.80 | 127,180 | -0.32(-2.86%) |
Mar 22, 2016 | 11.35 | 11.48 | 11.06 | 11.12 | 155,000 | -0.32(-2.78%) |
Mar 21, 2016 | 11.21 | 11.46 | 11.16 | 11.44 | 126,684 | +0.16(+1.41%) |
Mar 18, 2016 | 11.16 | 11.37 | 11.01 | 11.28 | 155,753 | +0.19(+1.67%) |
Mar 17, 2016 | 10.75 | 11.22 | 10.63 | 11.09 | 282,634 | +0.30(+2.78%) |
Mar 16, 2016 | 10.46 | 10.89 | 10.29 | 10.79 | 140,112 | +0.32(+3.04%) |
Mar 15, 2016 | 10.53 | 10.61 | 10.31 | 10.47 | 465,148 | -0.17(-1.57%) |
Mar 14, 2016 | 10.74 | 10.74 | 10.45 | 10.64 | 246,273 | -0.16(-1.46%) |
Mar 11, 2016 | 10.37 | 10.91 | 10.23 | 10.80 | 274,830 | +0.53(+5.13%) |
Mar 10, 2016 | 10.35 | 10.46 | 10.06 | 10.27 | 124,166 | -0.06(-0.60%) |
Mar 09, 2016 | 10.23 | 10.40 | 9.998 | 10.33 | 170,937 | +0.18(+1.82%) |
Mar 08, 2016 | 10.43 | 10.43 | 10.01 | 10.15 | 109,817 | -0.31(-2.94%) |
Mar 07, 2016 | 10.45 | 10.69 | 10.36 | 10.45 | 304,477 | -0.06(-0.58%) |
Mar 04, 2016 | 10.44 | 10.56 | 10.40 | 10.52 | 142,628 | +0.10(+0.93%) |
Mar 03, 2016 | 10.30 | 10.45 | 10.27 | 10.42 | 87,335 | +0.12(+1.19%) |
Mar 02, 2016 | 10.37 | 10.37 | 10.09 | 10.30 | 111,677 | -0.12(-1.18%) |