Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.96 | 13.33 | 12.96 | 13.31 | 186,194 | +0.27(+2.05%) |
May 27, 2016 | 13.08 | 13.04 | 13.04 | 13.04 | 65,225 | -0.07(-0.53%) |
May 26, 2016 | 13.15 | 13.30 | 13.03 | 13.11 | 153,732 | +0.08(+0.60%) |
May 25, 2016 | 12.80 | 13.18 | 12.79 | 13.03 | 222,801 | +0.18(+1.41%) |
May 24, 2016 | 12.91 | 13.01 | 12.84 | 12.85 | 63,031 | +0.07(+0.54%) |
May 23, 2016 | 12.67 | 12.91 | 12.60 | 12.78 | 147,060 | +0.08(+0.61%) |
May 20, 2016 | 12.65 | 12.94 | 12.60 | 12.71 | 136,494 | +0.10(+0.75%) |
May 19, 2016 | 12.71 | 12.71 | 12.48 | 12.61 | 130,698 | -0.17(-1.35%) |
May 18, 2016 | 12.39 | 12.81 | 12.27 | 12.78 | 354,484 | +0.43(+3.49%) |
May 17, 2016 | 12.14 | 12.46 | 12.09 | 12.35 | 157,362 | +0.16(+1.35%) |
May 16, 2016 | 12.25 | 12.35 | 12.09 | 12.19 | 366,817 | -0.09(-0.77%) |
May 13, 2016 | 12.52 | 12.58 | 12.12 | 12.28 | 307,909 | -0.21(-1.66%) |
May 12, 2016 | 12.52 | 12.71 | 12.43 | 12.49 | 168,341 | +0.11(+0.91%) |
May 11, 2016 | 12.58 | 12.58 | 12.00 | 12.38 | 396,259 | -0.18(-1.44%) |
May 10, 2016 | 12.91 | 12.91 | 12.46 | 12.56 | 157,877 | -0.36(-2.81%) |
May 09, 2016 | 12.99 | 12.99 | 12.75 | 12.92 | 70,890 | +0.03(+0.27%) |
May 06, 2016 | 13.22 | 13.22 | 12.75 | 12.89 | 213,405 | -0.32(-2.42%) |
May 05, 2016 | 13.03 | 13.34 | 12.97 | 13.21 | 92,647 | +0.23(+1.80%) |
May 04, 2016 | 12.99 | 13.13 | 12.81 | 12.97 | 66,851 | -0.03(-0.27%) |
May 03, 2016 | 13.21 | 13.43 | 12.56 | 13.01 | 169,715 | -0.23(-1.76%) |
May 02, 2016 | 13.53 | 13.88 | 12.99 | 13.24 | 126,170 | -0.37(-2.73%) |
Apr 29, 2016 | 13.95 | 14.00 | 13.40 | 13.61 | 117,749 | -0.28(-2.05%) |
Apr 28, 2016 | 14.05 | 14.17 | 13.78 | 13.90 | 144,173 | -0.17(-1.23%) |
Apr 27, 2016 | 14.01 | 14.23 | 13.87 | 14.07 | 465,195 | +0.12(+0.87%) |
Apr 26, 2016 | 13.80 | 13.99 | 13.55 | 13.95 | 295,899 | +0.23(+1.70%) |
Apr 25, 2016 | 13.76 | 13.97 | 13.61 | 13.72 | 235,760 | +0.01(+0.06%) |
Apr 22, 2016 | 13.08 | 13.95 | 13.08 | 13.71 | 395,423 | +0.58(+4.40%) |
Apr 21, 2016 | 13.20 | 13.34 | 13.03 | 13.13 | 140,229 | +0.02(+0.13%) |
Apr 20, 2016 | 12.92 | 13.15 | 12.92 | 13.11 | 95,951 | +0.14(+1.06%) |
Apr 19, 2016 | 12.82 | 13.04 | 12.77 | 12.97 | 101,374 | +0.27(+2.11%) |
Apr 18, 2016 | 12.65 | 12.77 | 12.52 | 12.71 | 105,098 | +0.18(+1.45%) |
Apr 15, 2016 | 12.59 | 12.59 | 12.43 | 12.52 | 66,148 | -0.11(-0.89%) |
Apr 14, 2016 | 12.73 | 12.81 | 12.49 | 12.64 | 91,229 | +0.02(+0.14%) |
Apr 13, 2016 | 12.82 | 12.82 | 12.46 | 12.62 | 149,741 | +0.09(+0.76%) |
Apr 12, 2016 | 12.74 | 12.74 | 12.25 | 12.52 | 81,221 | -0.12(-0.96%) |
Apr 11, 2016 | 12.58 | 12.93 | 12.50 | 12.65 | 140,406 | +0.17(+1.38%) |
Apr 08, 2016 | 12.31 | 12.56 | 12.22 | 12.47 | 131,509 | +0.33(+2.70%) |
Apr 07, 2016 | 12.67 | 13.09 | 11.89 | 12.14 | 435,032 | -0.06(-0.49%) |
Apr 06, 2016 | 12.24 | 12.60 | 12.19 | 12.21 | 88,064 | +0.00(+0.00%) |
Apr 05, 2016 | 12.02 | 12.33 | 12.02 | 12.21 | 68,904 | -0.10(-0.77%) |
Apr 04, 2016 | 12.50 | 12.63 | 12.24 | 12.30 | 86,874 | -0.22(-1.79%) |
Apr 01, 2016 | 12.59 | 12.59 | 12.33 | 12.52 | 82,822 | +0.03(+0.24%) |
Mar 31, 2016 | 12.55 | 12.65 | 12.47 | 12.49 | 96,032 | +0.00(+0.00%) |
Mar 30, 2016 | 12.37 | 12.67 | 12.29 | 12.49 | 167,215 | +0.37(+3.01%) |
Mar 29, 2016 | 12.36 | 12.36 | 11.51 | 12.13 | 324,945 | -0.14(-1.18%) |
Mar 28, 2016 | 12.42 | 12.75 | 12.07 | 12.27 | 265,316 | +0.02(+0.14%) |
Mar 24, 2016 | 11.90 | 12.26 | 12.26 | 12.26 | 146,004 | +0.51(+4.34%) |
Mar 23, 2016 | 12.12 | 12.16 | 11.69 | 11.75 | 126,900 | -0.42(-3.42%) |
Mar 22, 2016 | 12.31 | 12.34 | 12.08 | 12.16 | 182,283 | -0.21(-1.72%) |
Mar 21, 2016 | 12.24 | 12.62 | 12.24 | 12.38 | 173,840 | +0.22(+1.82%) |
Mar 18, 2016 | 12.75 | 12.89 | 12.07 | 12.15 | 556,482 | -0.64(-4.98%) |
Mar 17, 2016 | 13.10 | 13.39 | 12.75 | 12.79 | 208,543 | -0.29(-2.21%) |
Mar 16, 2016 | 13.20 | 13.49 | 13.03 | 13.08 | 155,780 | -0.07(-0.52%) |
Mar 15, 2016 | 13.20 | 13.47 | 12.91 | 13.15 | 61,251 | -0.15(-1.15%) |
Mar 14, 2016 | 13.22 | 13.48 | 13.05 | 13.30 | 103,663 | -0.13(-0.95%) |
Mar 11, 2016 | 13.43 | 13.59 | 13.21 | 13.43 | 153,872 | +0.04(+0.32%) |
Mar 10, 2016 | 13.02 | 13.48 | 12.81 | 13.39 | 202,380 | -0.22(-1.62%) |
Mar 09, 2016 | 13.52 | 13.61 | 13.23 | 13.61 | 107,832 | +0.25(+1.84%) |
Mar 08, 2016 | 13.54 | 13.54 | 13.10 | 13.36 | 90,793 | -0.20(-1.50%) |
Mar 07, 2016 | 13.50 | 13.70 | 13.39 | 13.57 | 83,557 | +0.07(+0.50%) |
Mar 04, 2016 | 13.68 | 13.68 | 13.35 | 13.50 | 133,328 | -0.06(-0.44%) |
Mar 03, 2016 | 13.44 | 13.59 | 13.26 | 13.56 | 71,663 | +0.21(+1.59%) |
Mar 02, 2016 | 12.82 | 13.42 | 12.78 | 13.34 | 101,288 | +0.60(+4.74%) |