Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.68 | 12.90 | 12.48 | 12.61 | 38,314 | -0.07(-0.55%) |
May 27, 2016 | 12.94 | 12.68 | 12.68 | 12.68 | 32,300 | -0.32(-2.46%) |
May 26, 2016 | 13.39 | 13.39 | 12.86 | 13.00 | 13,778 | -0.09(-0.69%) |
May 25, 2016 | 12.73 | 13.43 | 12.73 | 13.09 | 34,595 | +0.29(+2.27%) |
May 24, 2016 | 12.32 | 12.80 | 12.32 | 12.80 | 22,391 | +0.43(+3.48%) |
May 23, 2016 | 12.17 | 12.66 | 12.04 | 12.37 | 28,749 | +0.05(+0.41%) |
May 20, 2016 | 12.00 | 12.64 | 12.00 | 12.32 | 19,551 | +0.44(+3.70%) |
May 19, 2016 | 11.95 | 11.98 | 11.54 | 11.88 | 21,543 | -0.12(-1.00%) |
May 18, 2016 | 12.00 | 12.19 | 11.89 | 12.00 | 13,311 | +0.12(+1.01%) |
May 17, 2016 | 12.38 | 12.59 | 11.77 | 11.88 | 50,902 | -0.63(-5.04%) |
May 16, 2016 | 12.86 | 13.10 | 12.25 | 12.51 | 28,351 | -0.45(-3.47%) |
May 13, 2016 | 12.71 | 12.99 | 12.68 | 12.96 | 16,641 | +0.16(+1.25%) |
May 12, 2016 | 12.53 | 13.00 | 12.10 | 12.80 | 35,701 | +0.44(+3.56%) |
May 11, 2016 | 13.16 | 13.19 | 12.26 | 12.36 | 42,254 | -0.89(-6.72%) |
May 10, 2016 | 12.39 | 13.45 | 12.39 | 13.25 | 65,236 | +1.01(+8.25%) |
May 09, 2016 | 11.75 | 12.91 | 11.53 | 12.24 | 55,108 | +0.78(+6.81%) |
May 06, 2016 | 11.38 | 11.62 | 11.32 | 11.46 | 33,792 | +0.08(+0.70%) |
May 05, 2016 | 12.33 | 12.33 | 11.25 | 11.38 | 43,251 | -1.07(-8.59%) |
May 04, 2016 | 11.45 | 12.45 | 11.23 | 12.45 | 266,095 | +1.11(+9.79%) |
May 03, 2016 | 11.45 | 11.45 | 11.08 | 11.34 | 27,680 | -0.13(-1.13%) |
May 02, 2016 | 11.70 | 11.70 | 11.29 | 11.47 | 31,579 | -0.26(-2.22%) |
Apr 29, 2016 | 12.10 | 12.10 | 11.65 | 11.73 | 23,785 | -0.40(-3.30%) |
Apr 28, 2016 | 12.14 | 12.40 | 12.02 | 12.13 | 41,006 | -0.05(-0.41%) |
Apr 27, 2016 | 12.02 | 12.41 | 11.70 | 12.18 | 47,116 | +0.13(+1.08%) |
Apr 26, 2016 | 11.85 | 12.08 | 11.85 | 12.05 | 26,370 | +0.28(+2.38%) |
Apr 25, 2016 | 11.80 | 11.94 | 11.48 | 11.77 | 19,105 | +0.02(+0.17%) |
Apr 22, 2016 | 11.52 | 11.84 | 11.52 | 11.75 | 17,009 | +0.29(+2.53%) |
Apr 21, 2016 | 11.33 | 11.54 | 11.33 | 11.46 | 12,762 | +0.01(+0.09%) |
Apr 20, 2016 | 11.25 | 11.59 | 11.09 | 11.45 | 43,439 | +0.22(+1.96%) |
Apr 19, 2016 | 10.96 | 11.36 | 10.91 | 11.23 | 22,744 | +0.36(+3.31%) |
Apr 18, 2016 | 10.73 | 10.94 | 10.65 | 10.87 | 63,461 | +0.10(+0.93%) |
Apr 15, 2016 | 10.91 | 10.96 | 10.75 | 10.77 | 20,073 | -0.12(-1.10%) |
Apr 14, 2016 | 10.96 | 10.96 | 10.86 | 10.89 | 13,504 | -0.06(-0.55%) |
Apr 13, 2016 | 11.17 | 11.17 | 10.81 | 10.95 | 25,683 | -0.08(-0.73%) |
Apr 12, 2016 | 10.97 | 11.25 | 10.81 | 11.03 | 39,214 | +0.05(+0.46%) |
Apr 11, 2016 | 11.25 | 11.26 | 10.96 | 10.98 | 17,312 | -0.09(-0.81%) |
Apr 08, 2016 | 11.34 | 11.53 | 11.00 | 11.07 | 26,042 | -0.37(-3.23%) |
Apr 07, 2016 | 11.47 | 11.68 | 11.31 | 11.44 | 23,408 | -0.09(-0.78%) |
Apr 06, 2016 | 11.60 | 11.61 | 11.27 | 11.53 | 13,532 | -0.01(-0.09%) |
Apr 05, 2016 | 11.89 | 12.04 | 11.41 | 11.54 | 24,385 | -0.31(-2.62%) |
Apr 04, 2016 | 12.41 | 12.41 | 11.76 | 11.85 | 18,783 | -0.38(-3.11%) |
Apr 01, 2016 | 12.24 | 12.44 | 12.16 | 12.23 | 15,624 | -0.25(-2.00%) |
Mar 31, 2016 | 12.94 | 12.95 | 12.48 | 12.48 | 21,705 | -0.45(-3.48%) |
Mar 30, 2016 | 13.39 | 13.39 | 12.84 | 12.93 | 30,145 | -0.13(-1.00%) |
Mar 29, 2016 | 12.15 | 13.19 | 12.15 | 13.06 | 21,427 | +0.91(+7.49%) |
Mar 28, 2016 | 12.42 | 12.42 | 12.10 | 12.15 | 26,613 | +0.03(+0.25%) |
Mar 24, 2016 | 12.11 | 12.12 | 12.12 | 12.12 | 17,800 | +0.00(+0.00%) |
Mar 23, 2016 | 12.27 | 12.48 | 12.04 | 12.12 | 32,090 | -0.23(-1.86%) |
Mar 22, 2016 | 12.34 | 12.52 | 12.32 | 12.35 | 18,342 | +0.00(+0.00%) |
Mar 21, 2016 | 12.35 | 12.50 | 12.32 | 12.35 | 22,532 | +0.00(+0.00%) |
Mar 18, 2016 | 12.35 | 12.52 | 12.26 | 12.35 | 35,860 | -0.02(-0.16%) |
Mar 17, 2016 | 12.12 | 12.45 | 12.12 | 12.37 | 16,264 | +0.34(+2.83%) |
Mar 16, 2016 | 12.15 | 12.15 | 11.96 | 12.03 | 7,863 | -0.23(-1.88%) |
Mar 15, 2016 | 12.45 | 12.45 | 12.18 | 12.26 | 14,675 | -0.09(-0.73%) |
Mar 14, 2016 | 12.45 | 12.45 | 12.25 | 12.35 | 22,250 | -0.09(-0.72%) |
Mar 11, 2016 | 12.00 | 12.46 | 11.79 | 12.44 | 24,440 | +0.50(+4.19%) |
Mar 10, 2016 | 12.80 | 12.80 | 11.76 | 11.94 | 27,530 | -0.86(-6.72%) |
Mar 09, 2016 | 12.59 | 12.81 | 12.53 | 12.80 | 10,539 | +0.23(+1.83%) |
Mar 08, 2016 | 13.02 | 13.03 | 12.57 | 12.57 | 22,281 | -0.56(-4.27%) |
Mar 07, 2016 | 12.74 | 13.25 | 12.68 | 13.13 | 22,154 | +0.35(+2.74%) |
Mar 04, 2016 | 12.06 | 12.85 | 11.82 | 12.78 | 23,593 | +0.75(+6.23%) |
Mar 03, 2016 | 11.76 | 12.13 | 11.66 | 12.03 | 25,967 | +0.32(+2.73%) |
Mar 02, 2016 | 11.37 | 11.75 | 11.30 | 11.71 | 9,390 | +0.23(+2.00%) |