Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.68 | 11.83 | 11.55 | 11.74 | 1,246,703 | +0.07(+0.62%) |
May 27, 2016 | 11.72 | 11.67 | 11.67 | 11.67 | 448,025 | -0.07(-0.62%) |
May 26, 2016 | 11.71 | 11.81 | 11.59 | 11.74 | 630,617 | +0.03(+0.28%) |
May 25, 2016 | 11.53 | 11.75 | 11.47 | 11.71 | 1,019,985 | +0.19(+1.61%) |
May 24, 2016 | 11.56 | 11.63 | 11.44 | 11.52 | 1,181,232 | +0.01(+0.06%) |
May 23, 2016 | 11.56 | 11.65 | 11.43 | 11.52 | 1,063,734 | -0.03(-0.23%) |
May 20, 2016 | 11.56 | 11.64 | 11.40 | 11.54 | 778,811 | +0.03(+0.29%) |
May 19, 2016 | 11.40 | 11.55 | 11.08 | 11.51 | 1,459,694 | -0.21(-1.75%) |
May 18, 2016 | 12.03 | 12.07 | 11.46 | 11.72 | 1,139,835 | -0.34(-2.80%) |
May 17, 2016 | 12.31 | 12.50 | 12.02 | 12.05 | 783,041 | -0.31(-2.52%) |
May 16, 2016 | 12.56 | 12.69 | 12.35 | 12.37 | 502,360 | -0.18(-1.43%) |
May 13, 2016 | 12.43 | 12.63 | 12.41 | 12.54 | 1,042,824 | +0.02(+0.16%) |
May 12, 2016 | 12.64 | 12.81 | 12.47 | 12.52 | 1,558,038 | -0.11(-0.84%) |
May 11, 2016 | 13.27 | 13.35 | 12.57 | 12.63 | 1,360,566 | -0.68(-5.08%) |
May 10, 2016 | 13.35 | 13.57 | 13.25 | 13.31 | 658,454 | +0.03(+0.20%) |
May 09, 2016 | 13.20 | 13.42 | 13.18 | 13.28 | 440,788 | +0.09(+0.65%) |
May 06, 2016 | 12.84 | 13.20 | 12.84 | 13.19 | 494,166 | +0.27(+2.10%) |
May 05, 2016 | 13.02 | 13.12 | 12.87 | 12.92 | 617,312 | -0.05(-0.41%) |
May 04, 2016 | 12.76 | 13.07 | 12.72 | 12.98 | 657,866 | +0.09(+0.67%) |
May 03, 2016 | 12.82 | 13.04 | 12.79 | 12.89 | 984,500 | -0.12(-0.92%) |
May 02, 2016 | 12.79 | 13.02 | 12.69 | 13.01 | 955,858 | +0.23(+1.76%) |
Apr 29, 2016 | 13.10 | 13.10 | 12.41 | 12.78 | 1,315,086 | -0.50(-3.74%) |
Apr 28, 2016 | 13.45 | 13.57 | 13.24 | 13.28 | 616,621 | -0.25(-1.86%) |
Apr 27, 2016 | 13.49 | 13.57 | 13.36 | 13.53 | 275,102 | +0.02(+0.15%) |
Apr 26, 2016 | 13.35 | 13.61 | 13.30 | 13.51 | 431,041 | +0.19(+1.39%) |
Apr 25, 2016 | 13.19 | 13.33 | 13.13 | 13.33 | 453,606 | +0.05(+0.40%) |
Apr 22, 2016 | 13.35 | 13.43 | 13.04 | 13.27 | 676,010 | +0.00(+0.00%) |
Apr 21, 2016 | 13.47 | 13.63 | 13.27 | 13.27 | 443,518 | -0.19(-1.38%) |
Apr 20, 2016 | 13.64 | 13.64 | 13.39 | 13.46 | 511,008 | -0.27(-1.93%) |
Apr 19, 2016 | 13.82 | 13.86 | 13.59 | 13.72 | 340,012 | -0.05(-0.34%) |
Apr 18, 2016 | 13.80 | 13.84 | 13.69 | 13.77 | 289,033 | -0.09(-0.67%) |
Apr 15, 2016 | 14.06 | 14.12 | 13.86 | 13.86 | 355,544 | -0.21(-1.46%) |
Apr 14, 2016 | 13.86 | 14.10 | 13.77 | 14.07 | 521,719 | +0.25(+1.77%) |
Apr 13, 2016 | 13.58 | 13.87 | 13.58 | 13.82 | 596,396 | +0.31(+2.31%) |
Apr 12, 2016 | 13.34 | 13.74 | 13.31 | 13.51 | 334,324 | +0.23(+1.70%) |
Apr 11, 2016 | 13.45 | 13.58 | 13.19 | 13.29 | 978,570 | -0.06(-0.45%) |
Apr 08, 2016 | 13.23 | 13.57 | 13.16 | 13.35 | 392,675 | +0.22(+1.67%) |
Apr 07, 2016 | 13.11 | 13.27 | 13.04 | 13.13 | 992,758 | -0.03(-0.25%) |
Apr 06, 2016 | 13.21 | 13.27 | 13.01 | 13.16 | 849,806 | -0.06(-0.45%) |
Apr 05, 2016 | 13.43 | 13.48 | 13.16 | 13.22 | 1,348,639 | -0.28(-2.11%) |
Apr 04, 2016 | 13.65 | 13.74 | 13.49 | 13.51 | 744,856 | -0.20(-1.45%) |
Apr 01, 2016 | 13.93 | 14.04 | 13.59 | 13.70 | 797,786 | -0.44(-3.09%) |
Mar 31, 2016 | 14.02 | 14.20 | 13.94 | 14.14 | 660,357 | +0.15(+1.09%) |
Mar 30, 2016 | 13.98 | 14.16 | 13.92 | 13.99 | 391,729 | +0.07(+0.48%) |
Mar 29, 2016 | 13.56 | 13.94 | 13.43 | 13.92 | 651,678 | +0.33(+2.45%) |
Mar 28, 2016 | 13.55 | 13.71 | 13.36 | 13.59 | 320,849 | +0.05(+0.34%) |
Mar 24, 2016 | 13.38 | 13.54 | 13.54 | 13.54 | 419,132 | +0.12(+0.93%) |
Mar 23, 2016 | 13.87 | 13.87 | 13.33 | 13.42 | 719,690 | -0.46(-3.30%) |
Mar 22, 2016 | 14.03 | 14.03 | 13.81 | 13.88 | 537,742 | -0.24(-1.67%) |
Mar 21, 2016 | 14.19 | 14.27 | 14.02 | 14.11 | 562,576 | -0.12(-0.83%) |
Mar 18, 2016 | 14.21 | 14.49 | 14.17 | 14.23 | 819,771 | +0.11(+0.79%) |
Mar 17, 2016 | 13.99 | 14.18 | 13.78 | 14.12 | 527,214 | +0.13(+0.94%) |
Mar 16, 2016 | 13.64 | 14.03 | 13.60 | 13.99 | 365,570 | +0.27(+2.00%) |
Mar 15, 2016 | 13.72 | 13.83 | 13.57 | 13.71 | 328,619 | -0.08(-0.57%) |
Mar 14, 2016 | 13.80 | 13.94 | 13.66 | 13.79 | 526,700 | -0.03(-0.24%) |
Mar 11, 2016 | 13.56 | 13.84 | 13.45 | 13.82 | 487,921 | +0.40(+2.97%) |
Mar 10, 2016 | 13.82 | 13.91 | 13.18 | 13.43 | 707,355 | -0.29(-2.10%) |
Mar 09, 2016 | 13.79 | 13.88 | 13.53 | 13.71 | 675,208 | +0.03(+0.24%) |
Mar 08, 2016 | 14.25 | 14.25 | 13.66 | 13.68 | 934,269 | -0.63(-4.43%) |
Mar 07, 2016 | 14.26 | 14.41 | 14.14 | 14.32 | 845,242 | +0.01(+0.09%) |
Mar 04, 2016 | 14.20 | 14.31 | 14.09 | 14.30 | 737,067 | +0.12(+0.83%) |
Mar 03, 2016 | 14.10 | 14.26 | 14.01 | 14.18 | 1,074,496 | +0.10(+0.70%) |
Mar 02, 2016 | 13.66 | 14.46 | 13.62 | 14.09 | 1,387,920 | +0.41(+2.96%) |