Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.76 | 11.97 | 11.76 | 11.89 | 367,264 | +0.14(+1.17%) |
May 27, 2016 | 11.79 | 11.75 | 11.75 | 11.75 | 224,141 | -0.05(-0.46%) |
May 26, 2016 | 11.89 | 11.91 | 11.77 | 11.81 | 189,150 | -0.05(-0.46%) |
May 25, 2016 | 11.86 | 11.92 | 11.79 | 11.86 | 155,852 | +0.06(+0.54%) |
May 24, 2016 | 11.60 | 11.81 | 11.58 | 11.80 | 308,287 | +0.19(+1.65%) |
May 23, 2016 | 11.61 | 11.72 | 11.60 | 11.60 | 214,942 | -0.01(-0.08%) |
May 20, 2016 | 11.48 | 11.68 | 11.38 | 11.61 | 372,000 | +0.16(+1.36%) |
May 19, 2016 | 11.51 | 11.66 | 11.43 | 11.46 | 344,159 | -0.18(-1.57%) |
May 18, 2016 | 11.50 | 11.90 | 11.50 | 11.64 | 504,692 | +0.04(+0.31%) |
May 17, 2016 | 11.98 | 11.98 | 11.35 | 11.60 | 499,382 | -0.37(-3.05%) |
May 16, 2016 | 11.86 | 12.18 | 11.86 | 11.97 | 374,336 | +0.16(+1.32%) |
May 13, 2016 | 11.71 | 11.94 | 11.70 | 11.81 | 381,412 | +0.09(+0.78%) |
May 12, 2016 | 11.77 | 12.01 | 11.69 | 11.72 | 431,516 | -0.05(-0.39%) |
May 11, 2016 | 11.86 | 11.87 | 11.71 | 11.77 | 298,231 | -0.10(-0.84%) |
May 10, 2016 | 11.81 | 11.96 | 11.77 | 11.87 | 212,791 | +0.14(+1.16%) |
May 09, 2016 | 11.74 | 11.93 | 11.67 | 11.73 | 335,112 | -0.08(-0.69%) |
May 06, 2016 | 11.45 | 11.83 | 11.45 | 11.81 | 509,955 | +0.31(+2.69%) |
May 05, 2016 | 11.50 | 11.70 | 11.34 | 11.50 | 392,432 | -0.09(-0.78%) |
May 04, 2016 | 11.06 | 11.80 | 11.02 | 11.60 | 553,106 | +0.45(+4.08%) |
May 03, 2016 | 12.66 | 12.82 | 10.97 | 11.14 | 980,654 | -1.47(-11.67%) |
May 02, 2016 | 12.56 | 12.61 | 12.40 | 12.61 | 268,008 | +0.17(+1.39%) |
Apr 29, 2016 | 12.40 | 12.52 | 12.30 | 12.44 | 205,953 | +0.00(+0.00%) |
Apr 28, 2016 | 12.50 | 12.57 | 12.42 | 12.44 | 238,986 | -0.17(-1.37%) |
Apr 27, 2016 | 12.68 | 12.75 | 12.50 | 12.61 | 207,917 | -0.05(-0.43%) |
Apr 26, 2016 | 12.49 | 12.70 | 12.45 | 12.67 | 160,368 | +0.28(+2.27%) |
Apr 25, 2016 | 12.48 | 12.53 | 12.33 | 12.39 | 175,639 | -0.16(-1.30%) |
Apr 22, 2016 | 12.46 | 12.60 | 12.46 | 12.55 | 181,474 | +0.06(+0.51%) |
Apr 21, 2016 | 12.60 | 12.71 | 12.46 | 12.49 | 271,369 | -0.09(-0.72%) |
Apr 20, 2016 | 12.53 | 12.70 | 12.39 | 12.58 | 399,152 | +0.01(+0.07%) |
Apr 19, 2016 | 12.20 | 12.67 | 12.20 | 12.57 | 309,981 | +0.35(+2.90%) |
Apr 18, 2016 | 12.37 | 12.41 | 12.16 | 12.21 | 208,117 | -0.15(-1.25%) |
Apr 15, 2016 | 12.09 | 12.47 | 12.00 | 12.37 | 490,025 | +0.24(+1.95%) |
Apr 14, 2016 | 12.22 | 12.24 | 12.00 | 12.13 | 277,097 | -0.09(-0.74%) |
Apr 13, 2016 | 11.90 | 12.26 | 11.74 | 12.22 | 490,524 | +0.33(+2.75%) |
Apr 12, 2016 | 11.66 | 11.97 | 11.66 | 11.90 | 299,217 | +0.24(+2.03%) |
Apr 11, 2016 | 11.72 | 11.87 | 11.66 | 11.66 | 242,655 | +0.01(+0.08%) |
Apr 08, 2016 | 11.61 | 11.80 | 11.59 | 11.65 | 210,434 | +0.15(+1.34%) |
Apr 07, 2016 | 11.52 | 11.60 | 11.43 | 11.50 | 287,097 | -0.13(-1.09%) |
Apr 06, 2016 | 11.70 | 11.74 | 11.45 | 11.62 | 297,694 | -0.07(-0.62%) |
Apr 05, 2016 | 11.62 | 11.81 | 11.59 | 11.70 | 264,873 | -0.05(-0.39%) |
Apr 04, 2016 | 12.14 | 12.14 | 11.72 | 11.74 | 273,685 | -0.41(-3.37%) |
Apr 01, 2016 | 11.95 | 12.18 | 11.86 | 12.15 | 257,309 | +0.10(+0.83%) |
Mar 31, 2016 | 11.99 | 12.08 | 11.94 | 12.05 | 510,010 | +0.05(+0.45%) |
Mar 30, 2016 | 11.81 | 12.06 | 11.81 | 12.00 | 247,567 | +0.16(+1.38%) |
Mar 29, 2016 | 11.50 | 11.89 | 11.42 | 11.83 | 352,700 | +0.26(+2.28%) |
Mar 28, 2016 | 11.54 | 11.71 | 11.37 | 11.57 | 241,581 | -0.05(-0.47%) |
Mar 24, 2016 | 11.46 | 11.62 | 11.62 | 11.62 | 342,998 | +0.15(+1.27%) |
Mar 23, 2016 | 11.80 | 11.80 | 11.47 | 11.48 | 353,725 | -0.36(-3.07%) |
Mar 22, 2016 | 11.85 | 11.91 | 11.70 | 11.84 | 161,937 | -0.05(-0.38%) |
Mar 21, 2016 | 11.89 | 11.92 | 11.74 | 11.89 | 202,324 | +0.00(+0.00%) |
Mar 18, 2016 | 11.97 | 12.02 | 11.81 | 11.89 | 412,056 | -0.03(-0.23%) |
Mar 17, 2016 | 11.53 | 11.95 | 11.44 | 11.91 | 572,540 | +0.31(+2.66%) |
Mar 16, 2016 | 11.61 | 11.75 | 11.35 | 11.60 | 478,146 | -0.12(-1.01%) |
Mar 15, 2016 | 11.62 | 11.82 | 11.53 | 11.72 | 327,483 | -0.04(-0.31%) |
Mar 14, 2016 | 11.40 | 11.81 | 11.40 | 11.76 | 403,137 | +0.29(+2.54%) |
Mar 11, 2016 | 11.57 | 11.60 | 11.39 | 11.47 | 403,225 | -0.04(-0.32%) |
Mar 10, 2016 | 11.62 | 11.67 | 11.31 | 11.50 | 373,554 | -0.07(-0.63%) |
Mar 09, 2016 | 11.48 | 11.79 | 11.40 | 11.58 | 452,502 | +0.14(+1.19%) |
Mar 08, 2016 | 11.68 | 11.69 | 11.08 | 11.44 | 491,531 | -0.43(-3.60%) |
Mar 07, 2016 | 11.12 | 11.91 | 11.10 | 11.87 | 589,290 | +0.74(+6.61%) |
Mar 04, 2016 | 10.71 | 11.14 | 10.71 | 11.13 | 738,933 | +0.42(+3.90%) |
Mar 03, 2016 | 10.54 | 10.81 | 10.51 | 10.71 | 759,616 | +0.17(+1.64%) |
Mar 02, 2016 | 10.36 | 10.61 | 10.14 | 10.54 | 912,718 | +0.23(+2.20%) |