Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.52 | 12.64 | 12.34 | 12.43 | 3,622,883 | -0.18(-1.41%) |
May 27, 2016 | 12.57 | 12.61 | 12.61 | 12.61 | 2,434,576 | -0.05(-0.42%) |
May 26, 2016 | 12.91 | 12.91 | 12.63 | 12.66 | 2,035,829 | -0.09(-0.68%) |
May 25, 2016 | 12.64 | 12.80 | 12.58 | 12.75 | 2,362,822 | +0.19(+1.54%) |
May 24, 2016 | 12.57 | 12.67 | 12.45 | 12.56 | 2,870,673 | +0.13(+1.05%) |
May 23, 2016 | 12.48 | 12.54 | 12.39 | 12.43 | 1,276,750 | -0.13(-1.04%) |
May 20, 2016 | 12.41 | 12.58 | 12.41 | 12.56 | 2,406,887 | +0.17(+1.38%) |
May 19, 2016 | 12.30 | 12.40 | 12.14 | 12.39 | 2,617,465 | -0.15(-1.17%) |
May 18, 2016 | 12.67 | 12.82 | 12.44 | 12.53 | 2,272,533 | -0.21(-1.64%) |
May 17, 2016 | 12.56 | 12.95 | 12.55 | 12.74 | 2,913,336 | +0.12(+0.99%) |
May 16, 2016 | 12.52 | 12.74 | 12.52 | 12.62 | 3,100,626 | +0.16(+1.30%) |
May 13, 2016 | 12.47 | 12.68 | 12.40 | 12.45 | 2,862,803 | -0.09(-0.70%) |
May 12, 2016 | 12.68 | 12.73 | 12.45 | 12.54 | 3,411,109 | +0.43(+3.53%) |
May 11, 2016 | 12.20 | 12.21 | 11.97 | 12.11 | 3,839,685 | -0.06(-0.47%) |
May 10, 2016 | 11.87 | 12.25 | 11.82 | 12.17 | 2,575,744 | +0.45(+3.84%) |
May 09, 2016 | 11.90 | 11.95 | 11.69 | 11.72 | 2,860,578 | -0.23(-1.96%) |
May 06, 2016 | 11.81 | 12.01 | 11.76 | 11.96 | 3,345,503 | +0.06(+0.49%) |
May 05, 2016 | 12.23 | 12.24 | 11.87 | 11.90 | 4,333,867 | -0.14(-1.19%) |
May 04, 2016 | 12.24 | 12.36 | 11.89 | 12.04 | 2,674,151 | -0.26(-2.10%) |
May 03, 2016 | 12.42 | 12.47 | 12.24 | 12.30 | 2,952,531 | -0.28(-2.20%) |
May 02, 2016 | 12.58 | 12.63 | 12.50 | 12.58 | 3,071,783 | -0.06(-0.51%) |
Apr 29, 2016 | 12.70 | 12.84 | 12.63 | 12.64 | 3,129,011 | -0.11(-0.86%) |
Apr 28, 2016 | 12.70 | 12.95 | 12.63 | 12.75 | 2,081,536 | -0.01(-0.09%) |
Apr 27, 2016 | 12.77 | 12.86 | 12.61 | 12.76 | 3,864,548 | +0.11(+0.89%) |
Apr 26, 2016 | 12.84 | 12.94 | 12.63 | 12.65 | 4,039,391 | -0.09(-0.67%) |
Apr 25, 2016 | 12.92 | 12.97 | 12.68 | 12.74 | 2,638,069 | -0.20(-1.53%) |
Apr 22, 2016 | 12.90 | 12.96 | 12.81 | 12.93 | 3,433,546 | +0.10(+0.78%) |
Apr 21, 2016 | 12.82 | 12.93 | 12.77 | 12.83 | 2,152,290 | -0.05(-0.35%) |
Apr 20, 2016 | 12.87 | 13.05 | 12.78 | 12.88 | 3,434,229 | +0.01(+0.05%) |
Apr 19, 2016 | 12.69 | 12.88 | 12.62 | 12.87 | 2,717,266 | +0.28(+2.22%) |
Apr 18, 2016 | 12.03 | 12.60 | 12.03 | 12.59 | 3,594,797 | +0.26(+2.15%) |
Apr 15, 2016 | 12.22 | 12.33 | 12.16 | 12.33 | 3,978,949 | -0.02(-0.15%) |
Apr 14, 2016 | 12.39 | 12.40 | 12.22 | 12.35 | 1,873,085 | -0.01(-0.07%) |
Apr 13, 2016 | 12.28 | 12.37 | 12.18 | 12.35 | 2,504,572 | +0.11(+0.92%) |
Apr 12, 2016 | 11.87 | 12.35 | 11.83 | 12.24 | 4,025,898 | +0.34(+2.84%) |
Apr 11, 2016 | 11.95 | 12.07 | 11.90 | 11.90 | 2,945,269 | +0.05(+0.39%) |
Apr 08, 2016 | 11.74 | 11.88 | 11.70 | 11.86 | 2,769,755 | +0.39(+3.40%) |
Apr 07, 2016 | 11.41 | 11.53 | 11.35 | 11.47 | 2,029,043 | -0.05(-0.48%) |
Apr 06, 2016 | 11.34 | 11.54 | 11.31 | 11.52 | 2,075,118 | +0.24(+2.16%) |
Apr 05, 2016 | 11.42 | 11.45 | 11.27 | 11.28 | 2,199,486 | -0.26(-2.27%) |
Apr 04, 2016 | 11.59 | 11.67 | 11.49 | 11.54 | 1,801,667 | -0.00(-0.03%) |
Apr 01, 2016 | 11.74 | 11.75 | 11.48 | 11.55 | 2,175,957 | -0.30(-2.49%) |
Mar 31, 2016 | 11.77 | 11.96 | 11.77 | 11.84 | 2,830,792 | +0.07(+0.59%) |
Mar 30, 2016 | 11.60 | 11.89 | 11.59 | 11.77 | 3,419,155 | +0.33(+2.84%) |
Mar 29, 2016 | 11.35 | 11.47 | 11.26 | 11.45 | 3,852,586 | -0.06(-0.50%) |
Mar 28, 2016 | 11.45 | 11.51 | 11.29 | 11.50 | 2,790,958 | +0.10(+0.91%) |
Mar 24, 2016 | 11.17 | 11.40 | 11.40 | 11.40 | 3,060,396 | +0.05(+0.48%) |
Mar 23, 2016 | 11.60 | 11.62 | 11.27 | 11.34 | 2,688,689 | -0.24(-2.10%) |
Mar 22, 2016 | 11.48 | 11.68 | 11.47 | 11.59 | 3,517,931 | +0.06(+0.55%) |
Mar 21, 2016 | 11.55 | 11.61 | 11.30 | 11.52 | 3,448,425 | -0.03(-0.29%) |
Mar 18, 2016 | 11.87 | 11.91 | 11.41 | 11.56 | 6,801,950 | -0.33(-2.74%) |
Mar 17, 2016 | 11.84 | 11.99 | 11.80 | 11.88 | 4,010,499 | +0.21(+1.83%) |
Mar 16, 2016 | 11.48 | 11.72 | 11.40 | 11.67 | 4,956,196 | +0.27(+2.38%) |
Mar 15, 2016 | 11.31 | 11.44 | 11.13 | 11.40 | 3,075,138 | -0.05(-0.48%) |
Mar 14, 2016 | 11.61 | 11.65 | 11.42 | 11.45 | 3,471,208 | -0.32(-2.74%) |
Mar 11, 2016 | 11.75 | 11.82 | 11.56 | 11.78 | 4,002,491 | +0.18(+1.57%) |
Mar 10, 2016 | 11.60 | 11.69 | 11.40 | 11.59 | 5,385,913 | -0.02(-0.21%) |
Mar 09, 2016 | 11.38 | 11.65 | 11.35 | 11.62 | 6,967,687 | +0.32(+2.80%) |
Mar 08, 2016 | 11.37 | 11.49 | 11.29 | 11.30 | 7,574,532 | -0.16(-1.38%) |
Mar 07, 2016 | 11.15 | 11.47 | 11.13 | 11.46 | 5,670,468 | +0.29(+2.62%) |
Mar 04, 2016 | 10.83 | 11.20 | 10.78 | 11.17 | 5,853,953 | +0.42(+3.88%) |
Mar 03, 2016 | 10.59 | 10.82 | 10.50 | 10.75 | 5,339,447 | +0.17(+1.64%) |
Mar 02, 2016 | 10.62 | 10.67 | 10.39 | 10.58 | 3,878,353 | -0.09(-0.86%) |