Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.79 | 12.91 | 12.00 | 12.55 | 89,689 | -0.01(-0.08%) |
May 27, 2016 | 13.00 | 12.56 | 12.56 | 12.56 | 52,200 | -0.38(-2.94%) |
May 26, 2016 | 13.42 | 13.42 | 12.61 | 12.94 | 33,152 | -0.34(-2.56%) |
May 25, 2016 | 13.36 | 14.21 | 13.36 | 13.28 | 62,847 | +0.07(+0.53%) |
May 24, 2016 | 12.66 | 13.43 | 12.18 | 13.21 | 129,536 | +0.10(+0.76%) |
May 23, 2016 | 12.90 | 13.49 | 12.77 | 13.11 | 63,253 | +0.25(+1.94%) |
May 20, 2016 | 12.32 | 13.35 | 12.20 | 12.86 | 50,354 | +0.67(+5.50%) |
May 19, 2016 | 11.96 | 12.64 | 11.52 | 12.19 | 139,678 | -0.13(-1.06%) |
May 18, 2016 | 11.46 | 12.43 | 11.46 | 12.32 | 72,747 | +0.67(+5.75%) |
May 17, 2016 | 12.19 | 12.88 | 11.35 | 11.65 | 289,958 | -0.62(-5.05%) |
May 16, 2016 | 11.70 | 12.51 | 11.70 | 12.27 | 62,699 | +0.79(+6.88%) |
May 13, 2016 | 11.11 | 12.23 | 11.11 | 11.48 | 55,964 | +0.35(+3.14%) |
May 12, 2016 | 11.64 | 11.64 | 10.63 | 11.13 | 72,002 | -0.43(-3.72%) |
May 11, 2016 | 12.53 | 12.84 | 11.46 | 11.56 | 59,161 | -1.64(-12.42%) |
May 10, 2016 | 13.11 | 13.20 | 12.40 | 13.20 | 60,137 | +0.28(+2.17%) |
May 09, 2016 | 11.97 | 13.28 | 11.97 | 12.92 | 40,365 | +0.87(+7.22%) |
May 06, 2016 | 12.32 | 12.56 | 11.69 | 12.05 | 35,151 | -0.44(-3.52%) |
May 05, 2016 | 12.65 | 12.75 | 12.07 | 12.49 | 83,285 | +0.00(+0.00%) |
May 04, 2016 | 13.54 | 14.19 | 12.45 | 12.49 | 49,313 | -1.20(-8.77%) |
May 03, 2016 | 13.74 | 14.09 | 13.20 | 13.69 | 60,461 | -0.30(-2.14%) |
May 02, 2016 | 13.92 | 14.32 | 13.23 | 13.99 | 58,378 | +0.35(+2.57%) |
Apr 29, 2016 | 14.79 | 15.11 | 13.56 | 13.64 | 80,584 | -1.18(-7.96%) |
Apr 28, 2016 | 14.87 | 15.54 | 14.68 | 14.82 | 81,404 | -0.05(-0.34%) |
Apr 27, 2016 | 15.14 | 15.29 | 14.61 | 14.87 | 25,700 | -0.31(-2.04%) |
Apr 26, 2016 | 16.19 | 16.34 | 14.62 | 15.18 | 74,105 | -0.94(-5.83%) |
Apr 25, 2016 | 16.63 | 16.94 | 15.88 | 16.12 | 39,628 | -0.53(-3.18%) |
Apr 22, 2016 | 16.21 | 16.84 | 15.73 | 16.65 | 49,279 | +0.41(+2.52%) |
Apr 21, 2016 | 16.25 | 16.74 | 15.47 | 16.24 | 62,752 | +0.05(+0.31%) |
Apr 20, 2016 | 15.08 | 16.70 | 15.08 | 16.19 | 132,511 | +1.18(+7.86%) |
Apr 19, 2016 | 15.38 | 15.38 | 14.55 | 15.01 | 38,746 | -0.23(-1.51%) |
Apr 18, 2016 | 14.98 | 15.38 | 14.78 | 15.24 | 110,846 | +0.18(+1.20%) |
Apr 15, 2016 | 15.08 | 15.27 | 14.75 | 15.06 | 30,470 | -0.02(-0.13%) |
Apr 14, 2016 | 15.29 | 15.33 | 14.84 | 15.08 | 33,412 | -0.31(-2.01%) |
Apr 13, 2016 | 14.14 | 15.53 | 14.00 | 15.39 | 224,716 | +1.39(+9.93%) |
Apr 12, 2016 | 13.96 | 14.93 | 13.39 | 14.00 | 67,967 | +0.03(+0.21%) |
Apr 11, 2016 | 14.12 | 14.44 | 13.45 | 13.97 | 80,798 | +0.01(+0.07%) |
Apr 08, 2016 | 15.38 | 15.38 | 13.58 | 13.96 | 263,311 | -1.14(-7.55%) |
Apr 07, 2016 | 14.70 | 15.30 | 14.08 | 15.10 | 95,778 | +0.17(+1.14%) |
Apr 06, 2016 | 14.11 | 14.95 | 14.11 | 14.93 | 98,821 | +0.84(+5.96%) |
Apr 05, 2016 | 13.64 | 14.62 | 13.62 | 14.09 | 71,193 | +0.30(+2.18%) |
Apr 04, 2016 | 13.72 | 14.36 | 13.72 | 13.79 | 51,483 | +0.19(+1.40%) |
Apr 01, 2016 | 12.77 | 13.85 | 12.65 | 13.60 | 101,067 | +0.60(+4.62%) |
Mar 31, 2016 | 11.77 | 13.42 | 11.47 | 13.00 | 140,393 | +1.19(+10.08%) |
Mar 30, 2016 | 12.36 | 13.18 | 11.51 | 11.81 | 123,085 | -0.53(-4.29%) |
Mar 29, 2016 | 11.40 | 12.78 | 10.61 | 12.34 | 185,531 | +0.96(+8.44%) |
Mar 28, 2016 | 10.88 | 11.64 | 10.10 | 11.38 | 174,671 | +0.73(+6.85%) |
Mar 24, 2016 | 11.32 | 10.65 | 10.65 | 10.65 | 327,100 | -0.64(-5.67%) |
Mar 23, 2016 | 12.90 | 13.78 | 10.85 | 11.29 | 279,047 | -1.58(-12.28%) |
Mar 22, 2016 | 12.05 | 13.59 | 12.05 | 12.87 | 248,932 | +0.73(+6.01%) |
Mar 21, 2016 | 12.31 | 12.99 | 12.03 | 12.14 | 71,650 | -0.11(-0.90%) |
Mar 18, 2016 | 11.72 | 12.30 | 11.57 | 12.25 | 120,810 | +0.63(+5.42%) |
Mar 17, 2016 | 11.28 | 11.79 | 10.75 | 11.62 | 65,396 | +0.42(+3.75%) |
Mar 16, 2016 | 10.60 | 11.35 | 10.40 | 11.20 | 60,156 | +0.54(+5.07%) |
Mar 15, 2016 | 11.63 | 11.79 | 10.49 | 10.66 | 58,582 | -1.10(-9.35%) |
Mar 14, 2016 | 11.45 | 11.96 | 11.42 | 11.76 | 69,236 | +0.25(+2.17%) |
Mar 11, 2016 | 10.71 | 11.83 | 10.71 | 11.51 | 68,052 | +0.32(+2.86%) |
Mar 10, 2016 | 11.65 | 11.69 | 10.98 | 11.19 | 32,801 | -0.26(-2.27%) |
Mar 09, 2016 | 11.77 | 11.77 | 11.00 | 11.45 | 31,939 | -0.22(-1.89%) |
Mar 08, 2016 | 12.85 | 13.19 | 11.60 | 11.67 | 87,355 | -1.28(-9.88%) |
Mar 07, 2016 | 12.21 | 13.88 | 12.02 | 12.95 | 70,127 | +0.57(+4.60%) |
Mar 04, 2016 | 10.95 | 12.42 | 10.95 | 12.38 | 83,099 | +0.72(+6.17%) |
Mar 03, 2016 | 11.07 | 11.81 | 11.07 | 11.66 | 36,875 | +0.33(+2.91%) |
Mar 02, 2016 | 10.87 | 11.44 | 10.76 | 11.33 | 62,215 | +0.45(+4.14%) |