Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.12 | 12.18 | 12.12 | 12.12 | 3,265 | +0.09(+0.75%) |
May 27, 2016 | 12.03 | 12.03 | 12.03 | 0 | -0.13(-1.07%) | |
May 26, 2016 | 12.17 | 12.17 | 11.97 | 12.16 | 3,409 | -0.04(-0.33%) |
May 25, 2016 | 12.20 | 12.20 | 12.20 | 12.20 | 1,835 | +0.21(+1.75%) |
May 24, 2016 | 11.89 | 11.99 | 11.89 | 11.99 | 1,958 | +0.24(+2.04%) |
May 23, 2016 | 11.43 | 11.75 | 11.43 | 11.75 | 32,979 | -0.17(-1.43%) |
May 20, 2016 | 11.85 | 11.92 | 11.85 | 11.92 | 4,032 | +0.37(+3.20%) |
May 19, 2016 | 11.43 | 11.55 | 11.37 | 11.55 | 1,974 | -0.08(-0.71%) |
May 18, 2016 | 11.63 | 11.63 | 11.63 | 11.63 | 250 | -0.12(-1.00%) |
May 17, 2016 | 11.81 | 11.81 | 11.70 | 11.75 | 64,005 | -0.07(-0.59%) |
May 16, 2016 | 11.69 | 11.82 | 11.58 | 11.82 | 3,569 | +0.31(+2.69%) |
May 13, 2016 | 11.74 | 11.74 | 11.51 | 11.51 | 3,097 | -0.44(-3.68%) |
May 12, 2016 | 11.98 | 11.98 | 11.95 | 11.95 | 556 | +0.20(+1.70%) |
May 11, 2016 | 11.80 | 11.80 | 11.75 | 11.75 | 3,748 | +0.12(+1.04%) |
May 10, 2016 | 11.58 | 11.63 | 11.56 | 11.63 | 3,854 | +0.15(+1.29%) |
May 09, 2016 | 11.60 | 11.68 | 11.46 | 11.48 | 1,292 | -0.73(-5.98%) |
May 06, 2016 | 11.91 | 12.21 | 11.91 | 12.21 | 437 | -0.16(-1.29%) |
May 05, 2016 | 12.18 | 12.37 | 12.18 | 12.37 | 884 | +0.05(+0.40%) |
May 04, 2016 | 12.35 | 12.44 | 12.32 | 12.32 | 2,833 | -0.44(-3.48%) |
May 03, 2016 | 12.88 | 12.88 | 12.76 | 12.76 | 2,005 | -0.30(-2.27%) |
May 02, 2016 | 13.06 | 13.06 | 13.06 | 13.06 | 935 | +0.18(+1.40%) |
Apr 28, 2016 | 12.88 | 12.88 | 12.88 | 334 | -0.02(-0.16%) | |
Apr 27, 2016 | 12.76 | 12.90 | 12.76 | 12.90 | 4,551 | -0.16(-1.23%) |
Apr 26, 2016 | 12.98 | 13.27 | 12.97 | 13.06 | 64,968 | -0.04(-0.34%) |
Apr 25, 2016 | 13.25 | 13.25 | 13.04 | 13.10 | 26,796 | -0.30(-2.20%) |
Apr 22, 2016 | 13.35 | 13.40 | 13.35 | 13.40 | 3,145 | -0.35(-2.55%) |
Apr 21, 2016 | 13.72 | 13.84 | 13.72 | 13.75 | 13,288 | -0.44(-3.10%) |
Apr 20, 2016 | 13.94 | 14.19 | 13.91 | 14.19 | 1,509 | +0.16(+1.14%) |
Apr 18, 2016 | 14.03 | 14.03 | 14.03 | 40 | +0.13(+0.94%) | |
Apr 15, 2016 | 13.90 | 13.90 | 13.90 | 13.90 | 397 | -0.41(-2.87%) |
Apr 14, 2016 | 14.57 | 14.57 | 14.31 | 14.31 | 2,298 | -0.20(-1.38%) |
Apr 13, 2016 | 14.53 | 14.53 | 14.41 | 14.51 | 1,807 | +0.59(+4.24%) |
Apr 12, 2016 | 13.80 | 13.92 | 13.80 | 13.92 | 3,271 | +0.62(+4.66%) |
Apr 08, 2016 | 13.30 | 13.30 | 13.30 | 32 | +0.17(+1.29%) | |
Apr 07, 2016 | 13.12 | 13.13 | 13.12 | 13.13 | 530 | -0.30(-2.23%) |
Apr 06, 2016 | 13.33 | 13.45 | 13.33 | 13.43 | 117,762 | +0.40(+3.07%) |
Apr 05, 2016 | 13.03 | 13.03 | 13.03 | 13.03 | 467 | -0.37(-2.76%) |
Apr 01, 2016 | 13.40 | 13.40 | 13.40 | 38 | +0.12(+0.90%) | |
Mar 31, 2016 | 13.31 | 13.43 | 13.28 | 13.28 | 3,220 | +0.24(+1.84%) |
Mar 30, 2016 | 12.88 | 13.04 | 12.88 | 13.04 | 3,721 | +0.74(+6.06%) |
Mar 29, 2016 | 12.27 | 12.29 | 12.27 | 12.29 | 1,977 | -0.03(-0.20%) |
Mar 28, 2016 | 12.15 | 12.32 | 12.07 | 12.32 | 1,700 | +0.19(+1.57%) |
Mar 24, 2016 | 12.13 | 12.13 | 12.13 | 0 | -0.45(-3.57%) | |
Mar 23, 2016 | 12.91 | 12.91 | 12.54 | 12.58 | 822 | +0.20(+1.61%) |
Mar 22, 2016 | 12.22 | 12.38 | 12.22 | 12.38 | 538 | -0.05(-0.40%) |
Mar 21, 2016 | 12.63 | 12.63 | 12.43 | 12.43 | 1,268 | -0.35(-2.74%) |
Mar 18, 2016 | 12.76 | 12.78 | 12.69 | 12.78 | 1,416 | +0.48(+3.90%) |
Mar 17, 2016 | 12.16 | 12.39 | 12.16 | 12.30 | 1,881 | +0.03(+0.24%) |
Mar 16, 2016 | 11.99 | 12.30 | 11.99 | 12.27 | 1,120 | +0.38(+3.20%) |
Mar 15, 2016 | 11.98 | 11.98 | 11.88 | 11.89 | 6,611 | -0.36(-2.94%) |
Mar 14, 2016 | 12.25 | 12.25 | 12.25 | 12.25 | 810 | +0.36(+3.03%) |
Mar 11, 2016 | 11.62 | 11.89 | 11.62 | 11.89 | 3,239 | +0.70(+6.26%) |
Mar 10, 2016 | 11.32 | 11.32 | 11.19 | 11.19 | 649 | -0.46(-3.95%) |
Mar 09, 2016 | 11.60 | 11.65 | 11.57 | 11.65 | 756 | -0.11(-0.94%) |
Mar 08, 2016 | 11.73 | 11.78 | 11.73 | 11.76 | 3,052 | -0.24(-2.00%) |
Mar 07, 2016 | 11.73 | 12.00 | 11.73 | 12.00 | 682 | -0.51(-4.08%) |
Mar 04, 2016 | 12.51 | 11.57 | 12.51 | 592 | +0.94(+8.12%) | |
Mar 03, 2016 | 11.52 | 11.65 | 11.50 | 11.57 | 2,180 | -0.16(-1.36%) |
Mar 02, 2016 | 11.65 | 11.81 | 11.50 | 11.73 | 3,165 | +0.89(+8.26%) |