Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.64 | 11.98 | 11.55 | 11.80 | 852,692 | -0.03(-0.25%) |
May 27, 2016 | 11.94 | 11.83 | 11.83 | 11.83 | 323,200 | -0.05(-0.42%) |
May 26, 2016 | 11.99 | 12.01 | 11.76 | 11.88 | 352,538 | -0.08(-0.67%) |
May 25, 2016 | 11.90 | 12.10 | 11.66 | 11.96 | 357,322 | +0.15(+1.27%) |
May 24, 2016 | 11.49 | 11.87 | 11.26 | 11.81 | 443,369 | +0.47(+4.14%) |
May 23, 2016 | 11.19 | 11.52 | 11.18 | 11.34 | 525,537 | +0.14(+1.25%) |
May 20, 2016 | 10.90 | 11.28 | 10.69 | 11.20 | 393,352 | +0.35(+3.23%) |
May 19, 2016 | 10.94 | 11.31 | 10.56 | 10.85 | 332,228 | -0.14(-1.27%) |
May 18, 2016 | 10.79 | 11.36 | 10.61 | 10.99 | 349,696 | +0.13(+1.20%) |
May 17, 2016 | 10.99 | 11.22 | 10.75 | 10.86 | 374,562 | -0.16(-1.45%) |
May 16, 2016 | 10.91 | 11.28 | 10.91 | 11.02 | 351,544 | +0.23(+2.13%) |
May 13, 2016 | 10.68 | 11.06 | 10.57 | 10.79 | 362,129 | +0.07(+0.65%) |
May 12, 2016 | 11.25 | 11.25 | 10.48 | 10.72 | 302,186 | -0.43(-3.86%) |
May 11, 2016 | 11.57 | 11.80 | 11.10 | 11.15 | 176,101 | -0.45(-3.88%) |
May 10, 2016 | 11.83 | 12.32 | 11.24 | 11.60 | 230,585 | -0.13(-1.11%) |
May 09, 2016 | 11.18 | 11.89 | 11.10 | 11.73 | 269,237 | +0.62(+5.58%) |
May 06, 2016 | 10.89 | 11.21 | 10.79 | 11.11 | 222,821 | +0.13(+1.18%) |
May 05, 2016 | 11.14 | 11.14 | 10.39 | 10.98 | 527,777 | -0.09(-0.81%) |
May 04, 2016 | 11.72 | 11.74 | 10.97 | 11.07 | 388,072 | -0.67(-5.71%) |
May 03, 2016 | 12.24 | 12.48 | 11.72 | 11.74 | 310,679 | -0.71(-5.70%) |
May 02, 2016 | 12.27 | 12.50 | 11.81 | 12.45 | 238,302 | +0.30(+2.47%) |
Apr 29, 2016 | 12.38 | 12.50 | 12.02 | 12.15 | 231,812 | -0.31(-2.49%) |
Apr 28, 2016 | 12.62 | 13.08 | 12.32 | 12.46 | 263,190 | -0.15(-1.19%) |
Apr 27, 2016 | 12.84 | 12.84 | 12.21 | 12.61 | 396,926 | -0.32(-2.47%) |
Apr 26, 2016 | 13.72 | 13.72 | 12.81 | 12.93 | 445,033 | -0.82(-5.96%) |
Apr 25, 2016 | 14.27 | 14.53 | 13.66 | 13.75 | 283,888 | -0.51(-3.58%) |
Apr 22, 2016 | 13.87 | 14.29 | 13.61 | 14.26 | 292,315 | +0.39(+2.81%) |
Apr 21, 2016 | 13.31 | 14.05 | 13.27 | 13.87 | 335,600 | +0.49(+3.66%) |
Apr 20, 2016 | 13.54 | 13.77 | 13.21 | 13.38 | 261,928 | -0.10(-0.74%) |
Apr 19, 2016 | 13.51 | 13.80 | 13.32 | 13.48 | 284,038 | -0.07(-0.52%) |
Apr 18, 2016 | 13.07 | 13.59 | 12.97 | 13.55 | 223,615 | +0.39(+2.96%) |
Apr 15, 2016 | 13.15 | 13.25 | 12.86 | 13.16 | 185,851 | +0.01(+0.08%) |
Apr 14, 2016 | 13.16 | 13.60 | 13.03 | 13.15 | 300,311 | +0.01(+0.08%) |
Apr 13, 2016 | 12.75 | 13.25 | 12.54 | 13.14 | 354,457 | +0.50(+3.96%) |
Apr 12, 2016 | 12.30 | 12.71 | 12.18 | 12.64 | 368,556 | +0.34(+2.76%) |
Apr 11, 2016 | 12.87 | 13.07 | 12.27 | 12.30 | 314,175 | -0.49(-3.83%) |
Apr 08, 2016 | 13.91 | 13.93 | 12.62 | 12.79 | 376,380 | -0.88(-6.44%) |
Apr 07, 2016 | 13.58 | 13.89 | 13.13 | 13.67 | 557,598 | +0.03(+0.22%) |
Apr 06, 2016 | 12.71 | 13.65 | 12.71 | 13.64 | 737,953 | +0.98(+7.74%) |
Apr 05, 2016 | 12.71 | 13.11 | 12.58 | 12.66 | 470,832 | -0.18(-1.40%) |
Apr 04, 2016 | 12.72 | 13.20 | 12.72 | 12.84 | 524,873 | +0.19(+1.46%) |
Apr 01, 2016 | 12.60 | 12.98 | 12.38 | 12.65 | 554,932 | -0.02(-0.12%) |
Mar 31, 2016 | 12.30 | 13.07 | 12.30 | 12.67 | 474,036 | +0.35(+2.84%) |
Mar 30, 2016 | 12.49 | 13.35 | 12.08 | 12.32 | 376,388 | +0.02(+0.16%) |
Mar 29, 2016 | 11.47 | 12.33 | 11.08 | 12.30 | 330,279 | +0.77(+6.68%) |
Mar 28, 2016 | 11.88 | 12.23 | 11.52 | 11.53 | 178,796 | -0.24(-2.04%) |
Mar 24, 2016 | 11.52 | 11.77 | 11.77 | 11.77 | 233,700 | +0.12(+1.03%) |
Mar 23, 2016 | 12.82 | 13.08 | 11.63 | 11.65 | 314,793 | -1.27(-9.83%) |
Mar 22, 2016 | 12.04 | 12.94 | 12.04 | 12.92 | 387,015 | +0.78(+6.43%) |
Mar 21, 2016 | 11.81 | 12.41 | 11.69 | 12.14 | 271,154 | +0.28(+2.36%) |
Mar 18, 2016 | 11.44 | 11.94 | 10.92 | 11.86 | 829,844 | +0.51(+4.49%) |
Mar 17, 2016 | 11.32 | 11.49 | 10.53 | 11.35 | 410,254 | -0.01(-0.09%) |
Mar 16, 2016 | 11.68 | 11.85 | 11.11 | 11.36 | 359,120 | -0.33(-2.82%) |
Mar 15, 2016 | 12.45 | 12.81 | 11.67 | 11.69 | 468,445 | -0.73(-5.88%) |
Mar 14, 2016 | 12.00 | 12.64 | 11.96 | 12.42 | 256,630 | +0.39(+3.24%) |
Mar 11, 2016 | 11.99 | 12.20 | 11.75 | 12.03 | 301,165 | +0.12(+1.01%) |
Mar 10, 2016 | 12.26 | 12.70 | 11.43 | 11.91 | 347,618 | -0.41(-3.33%) |
Mar 09, 2016 | 12.53 | 12.80 | 11.61 | 12.32 | 374,063 | -0.07(-0.56%) |
Mar 08, 2016 | 13.25 | 13.54 | 12.39 | 12.39 | 441,833 | -0.91(-6.84%) |
Mar 07, 2016 | 12.39 | 13.31 | 12.12 | 13.30 | 460,362 | +0.85(+6.83%) |
Mar 04, 2016 | 12.58 | 12.75 | 12.28 | 12.45 | 377,130 | -0.13(-1.03%) |
Mar 03, 2016 | 12.86 | 12.93 | 12.33 | 12.58 | 483,843 | -0.30(-2.33%) |
Mar 02, 2016 | 11.72 | 12.89 | 11.56 | 12.88 | 623,312 | +1.08(+9.15%) |