Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.65 | 11.76 | 11.46 | 11.65 | 78,695 | -0.01(-0.09%) |
May 27, 2016 | 11.63 | 11.66 | 11.66 | 11.66 | 47,100 | +0.02(+0.17%) |
May 26, 2016 | 11.81 | 11.84 | 11.54 | 11.64 | 45,025 | -0.17(-1.44%) |
May 25, 2016 | 11.69 | 11.86 | 11.57 | 11.81 | 59,102 | +0.16(+1.37%) |
May 24, 2016 | 11.27 | 11.75 | 11.27 | 11.65 | 123,209 | +0.50(+4.48%) |
May 23, 2016 | 11.33 | 11.41 | 11.03 | 11.15 | 63,111 | -0.17(-1.50%) |
May 20, 2016 | 11.17 | 11.33 | 11.17 | 11.32 | 50,911 | +0.20(+1.80%) |
May 19, 2016 | 11.12 | 11.19 | 10.96 | 11.12 | 55,547 | -0.01(-0.09%) |
May 18, 2016 | 11.20 | 11.37 | 11.09 | 11.13 | 61,096 | -0.10(-0.89%) |
May 17, 2016 | 11.72 | 11.95 | 11.20 | 11.23 | 114,907 | -0.49(-4.18%) |
May 16, 2016 | 11.59 | 11.92 | 11.59 | 11.72 | 51,894 | +0.14(+1.21%) |
May 13, 2016 | 11.63 | 12.00 | 11.54 | 11.58 | 105,789 | -0.12(-1.03%) |
May 12, 2016 | 12.04 | 12.16 | 11.68 | 11.70 | 65,135 | -0.28(-2.34%) |
May 11, 2016 | 12.15 | 12.37 | 11.74 | 11.98 | 84,028 | -0.15(-1.24%) |
May 10, 2016 | 11.88 | 12.28 | 11.80 | 12.13 | 84,581 | +0.25(+2.10%) |
May 09, 2016 | 11.85 | 11.95 | 11.64 | 11.88 | 87,514 | +0.01(+0.08%) |
May 06, 2016 | 11.75 | 11.97 | 11.64 | 11.87 | 89,307 | +0.17(+1.45%) |
May 05, 2016 | 12.37 | 12.37 | 11.64 | 11.70 | 126,429 | -0.58(-4.72%) |
May 04, 2016 | 12.85 | 12.90 | 12.26 | 12.28 | 102,503 | -0.69(-5.32%) |
May 03, 2016 | 13.00 | 13.05 | 12.25 | 12.97 | 389,612 | +0.44(+3.51%) |
May 02, 2016 | 12.37 | 12.62 | 12.18 | 12.53 | 246,029 | +0.26(+2.12%) |
Apr 29, 2016 | 12.22 | 12.38 | 12.15 | 12.27 | 125,628 | -0.01(-0.08%) |
Apr 28, 2016 | 12.27 | 12.45 | 12.22 | 12.28 | 88,928 | +0.00(+0.00%) |
Apr 27, 2016 | 12.29 | 12.47 | 12.26 | 12.28 | 64,220 | -0.04(-0.32%) |
Apr 26, 2016 | 12.39 | 12.39 | 12.24 | 12.32 | 71,325 | +0.04(+0.33%) |
Apr 25, 2016 | 12.50 | 12.50 | 12.25 | 12.28 | 59,937 | -0.21(-1.68%) |
Apr 22, 2016 | 12.41 | 12.55 | 12.33 | 12.49 | 46,586 | +0.10(+0.81%) |
Apr 21, 2016 | 12.48 | 12.48 | 12.30 | 12.39 | 36,258 | -0.14(-1.12%) |
Apr 20, 2016 | 12.75 | 12.75 | 12.46 | 12.53 | 68,967 | -0.22(-1.73%) |
Apr 19, 2016 | 12.75 | 12.96 | 12.73 | 12.75 | 26,282 | +0.05(+0.39%) |
Apr 18, 2016 | 12.63 | 12.71 | 12.54 | 12.70 | 82,265 | +0.05(+0.40%) |
Apr 15, 2016 | 12.53 | 12.71 | 12.35 | 12.65 | 64,738 | +0.04(+0.32%) |
Apr 14, 2016 | 12.87 | 12.94 | 12.54 | 12.61 | 70,044 | -0.24(-1.87%) |
Apr 13, 2016 | 13.00 | 13.07 | 12.75 | 12.85 | 84,572 | -0.10(-0.77%) |
Apr 12, 2016 | 12.74 | 13.10 | 12.62 | 12.95 | 43,876 | +0.17(+1.33%) |
Apr 11, 2016 | 12.76 | 12.96 | 12.64 | 12.78 | 67,483 | +0.16(+1.27%) |
Apr 08, 2016 | 12.23 | 12.70 | 12.10 | 12.62 | 86,933 | +0.44(+3.61%) |
Apr 07, 2016 | 11.85 | 12.40 | 11.81 | 12.18 | 196,753 | +0.36(+3.05%) |
Apr 06, 2016 | 11.76 | 11.99 | 11.51 | 11.82 | 195,812 | +0.08(+0.68%) |
Apr 05, 2016 | 12.32 | 12.35 | 11.66 | 11.74 | 86,149 | -0.67(-5.40%) |
Apr 04, 2016 | 12.57 | 12.62 | 12.32 | 12.41 | 81,385 | -0.16(-1.27%) |
Apr 01, 2016 | 12.59 | 12.64 | 12.30 | 12.57 | 175,936 | -0.01(-0.08%) |
Mar 31, 2016 | 12.47 | 12.80 | 12.41 | 12.58 | 111,239 | +0.23(+1.86%) |
Mar 30, 2016 | 12.50 | 12.59 | 12.26 | 12.35 | 67,069 | -0.11(-0.88%) |
Mar 29, 2016 | 12.05 | 12.71 | 12.03 | 12.46 | 128,570 | +0.43(+3.57%) |
Mar 28, 2016 | 12.11 | 12.20 | 12.00 | 12.03 | 56,801 | -0.01(-0.08%) |
Mar 24, 2016 | 11.67 | 12.04 | 12.04 | 12.04 | 156,300 | +0.29(+2.47%) |
Mar 23, 2016 | 12.01 | 12.17 | 11.66 | 11.75 | 141,532 | -0.29(-2.41%) |
Mar 22, 2016 | 12.00 | 12.21 | 11.88 | 12.04 | 35,568 | -0.07(-0.58%) |
Mar 21, 2016 | 12.25 | 12.32 | 11.94 | 12.11 | 88,066 | -0.14(-1.14%) |
Mar 18, 2016 | 11.98 | 12.27 | 11.89 | 12.25 | 113,429 | +0.37(+3.11%) |
Mar 17, 2016 | 11.20 | 11.93 | 11.15 | 11.88 | 136,606 | +0.61(+5.41%) |
Mar 16, 2016 | 11.16 | 11.36 | 11.14 | 11.27 | 51,220 | +0.03(+0.27%) |
Mar 15, 2016 | 11.59 | 11.86 | 11.21 | 11.24 | 144,381 | -0.43(-3.68%) |
Mar 14, 2016 | 11.15 | 11.79 | 10.96 | 11.67 | 170,082 | +0.47(+4.20%) |
Mar 11, 2016 | 11.11 | 11.42 | 11.08 | 11.20 | 73,961 | +0.13(+1.17%) |
Mar 10, 2016 | 11.13 | 11.17 | 10.88 | 11.07 | 63,336 | -0.07(-0.63%) |
Mar 09, 2016 | 11.25 | 11.49 | 11.04 | 11.14 | 79,285 | -0.14(-1.24%) |
Mar 08, 2016 | 11.22 | 11.47 | 11.11 | 11.28 | 100,747 | +0.05(+0.45%) |
Mar 07, 2016 | 10.70 | 11.28 | 10.70 | 11.23 | 70,506 | +0.49(+4.56%) |
Mar 04, 2016 | 10.46 | 10.90 | 10.44 | 10.74 | 70,119 | +0.25(+2.38%) |
Mar 03, 2016 | 10.63 | 10.70 | 10.39 | 10.49 | 72,952 | -0.06(-0.57%) |
Mar 02, 2016 | 10.25 | 10.62 | 9.910 | 10.55 | 121,228 | +0.47(+4.66%) |