Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.51 | 15.00 | 14.41 | 14.90 | 615,740 | +0.50(+3.47%) |
May 27, 2016 | 14.13 | 14.40 | 14.40 | 14.40 | 115,800 | +0.31(+2.20%) |
May 26, 2016 | 13.93 | 14.22 | 13.87 | 14.09 | 129,984 | +0.14(+1.00%) |
May 25, 2016 | 13.88 | 14.22 | 13.82 | 13.95 | 173,961 | +0.11(+0.79%) |
May 24, 2016 | 13.46 | 14.03 | 13.36 | 13.84 | 355,463 | +0.52(+3.90%) |
May 23, 2016 | 13.65 | 13.68 | 13.28 | 13.32 | 224,423 | -0.34(-2.49%) |
May 20, 2016 | 13.83 | 14.04 | 13.51 | 13.66 | 127,222 | -0.08(-0.58%) |
May 19, 2016 | 13.80 | 13.99 | 13.49 | 13.74 | 114,363 | -0.15(-1.08%) |
May 18, 2016 | 13.36 | 14.00 | 13.18 | 13.89 | 245,763 | +0.52(+3.89%) |
May 17, 2016 | 13.87 | 13.93 | 13.19 | 13.37 | 200,417 | -0.50(-3.60%) |
May 16, 2016 | 13.58 | 13.95 | 13.54 | 13.87 | 172,789 | +0.27(+1.99%) |
May 13, 2016 | 13.77 | 13.77 | 13.36 | 13.60 | 259,724 | -0.19(-1.38%) |
May 12, 2016 | 13.90 | 14.13 | 13.40 | 13.79 | 218,743 | -0.03(-0.22%) |
May 11, 2016 | 13.99 | 14.00 | 13.75 | 13.82 | 328,167 | -0.14(-1.00%) |
May 10, 2016 | 13.60 | 13.97 | 13.50 | 13.96 | 338,636 | +0.36(+2.65%) |
May 09, 2016 | 13.53 | 13.70 | 13.08 | 13.60 | 265,745 | +0.17(+1.27%) |
May 06, 2016 | 12.55 | 13.51 | 12.51 | 13.43 | 348,877 | +0.28(+2.13%) |
May 05, 2016 | 12.96 | 13.31 | 12.80 | 13.15 | 249,728 | +0.25(+1.94%) |
May 04, 2016 | 13.12 | 13.31 | 12.81 | 12.90 | 229,943 | -0.31(-2.35%) |
May 03, 2016 | 13.34 | 13.43 | 12.89 | 13.21 | 223,412 | -0.15(-1.12%) |
May 02, 2016 | 13.15 | 13.15 | 13.08 | 13.36 | 157,802 | +0.25(+1.91%) |
Apr 29, 2016 | 13.28 | 13.30 | 12.97 | 13.11 | 241,425 | -0.14(-1.06%) |
Apr 28, 2016 | 12.84 | 13.30 | 12.79 | 13.25 | 382,039 | +0.47(+3.68%) |
Apr 27, 2016 | 12.85 | 12.99 | 12.55 | 12.78 | 149,894 | -0.08(-0.62%) |
Apr 26, 2016 | 12.61 | 12.87 | 12.52 | 12.86 | 198,868 | +0.25(+1.98%) |
Apr 25, 2016 | 12.67 | 12.68 | 12.44 | 12.61 | 219,752 | -0.02(-0.16%) |
Apr 22, 2016 | 12.52 | 12.65 | 12.45 | 12.63 | 276,715 | +0.09(+0.72%) |
Apr 21, 2016 | 12.59 | 12.68 | 12.33 | 12.54 | 327,254 | -0.11(-0.87%) |
Apr 20, 2016 | 13.00 | 13.10 | 12.58 | 12.65 | 174,348 | -0.30(-2.32%) |
Apr 19, 2016 | 12.90 | 13.05 | 12.82 | 12.95 | 342,574 | +0.12(+0.94%) |
Apr 18, 2016 | 12.80 | 13.03 | 12.73 | 12.83 | 335,641 | +0.11(+0.86%) |
Apr 15, 2016 | 12.47 | 12.78 | 12.47 | 12.72 | 244,190 | +0.22(+1.76%) |
Apr 14, 2016 | 12.69 | 12.79 | 12.42 | 12.50 | 197,779 | -0.17(-1.34%) |
Apr 13, 2016 | 12.74 | 13.06 | 12.37 | 12.67 | 338,699 | +0.05(+0.40%) |
Apr 12, 2016 | 12.49 | 12.77 | 12.14 | 12.62 | 330,217 | +0.12(+0.96%) |
Apr 11, 2016 | 12.21 | 12.52 | 12.11 | 12.50 | 349,368 | +0.27(+2.21%) |
Apr 08, 2016 | 11.90 | 12.25 | 11.79 | 12.23 | 223,729 | +0.39(+3.29%) |
Apr 07, 2016 | 11.89 | 12.02 | 11.61 | 11.84 | 258,468 | -0.01(-0.08%) |
Apr 06, 2016 | 11.65 | 11.91 | 11.64 | 11.85 | 171,850 | +0.15(+1.28%) |
Apr 05, 2016 | 11.39 | 11.77 | 11.34 | 11.70 | 181,381 | +0.22(+1.92%) |
Apr 04, 2016 | 11.13 | 11.52 | 11.05 | 11.48 | 307,560 | +0.32(+2.87%) |
Apr 01, 2016 | 11.41 | 11.48 | 11.12 | 11.16 | 176,846 | -0.28(-2.45%) |
Mar 31, 2016 | 11.57 | 11.60 | 11.42 | 11.44 | 126,075 | -0.16(-1.38%) |
Mar 30, 2016 | 11.60 | 11.65 | 11.39 | 11.60 | 151,466 | +0.06(+0.52%) |
Mar 29, 2016 | 10.95 | 11.58 | 10.95 | 11.54 | 203,120 | +0.53(+4.81%) |
Mar 28, 2016 | 10.87 | 11.20 | 10.78 | 11.01 | 160,530 | +0.13(+1.19%) |
Mar 24, 2016 | 10.79 | 10.88 | 10.88 | 10.88 | 142,300 | +0.01(+0.09%) |
Mar 23, 2016 | 10.85 | 10.93 | 10.57 | 10.87 | 193,731 | +0.03(+0.28%) |
Mar 22, 2016 | 10.90 | 11.02 | 10.81 | 10.84 | 186,534 | -0.11(-1.00%) |
Mar 21, 2016 | 11.00 | 11.25 | 10.90 | 10.95 | 305,117 | -0.03(-0.27%) |
Mar 18, 2016 | 11.12 | 11.39 | 10.84 | 10.98 | 534,967 | -0.02(-0.18%) |
Mar 17, 2016 | 11.03 | 11.27 | 10.94 | 11.00 | 385,185 | -0.01(-0.09%) |
Mar 16, 2016 | 10.81 | 11.54 | 10.81 | 11.01 | 799,560 | +0.21(+1.94%) |
Mar 15, 2016 | 10.84 | 10.99 | 10.42 | 10.80 | 314,044 | +0.00(+0.00%) |
Mar 14, 2016 | 10.97 | 11.09 | 10.79 | 10.80 | 421,413 | -0.06(-0.55%) |
Mar 11, 2016 | 11.06 | 11.15 | 10.72 | 10.86 | 369,177 | -0.17(-1.54%) |
Mar 10, 2016 | 10.79 | 11.10 | 10.67 | 11.03 | 168,276 | +0.26(+2.41%) |
Mar 09, 2016 | 10.59 | 10.94 | 10.43 | 10.77 | 102,636 | +0.27(+2.57%) |
Mar 08, 2016 | 10.50 | 10.60 | 10.46 | 10.50 | 119,309 | -0.10(-0.94%) |
Mar 07, 2016 | 10.56 | 11.00 | 10.49 | 10.60 | 302,244 | +0.09(+0.86%) |
Mar 04, 2016 | 10.47 | 10.98 | 10.31 | 10.51 | 440,454 | +0.01(+0.10%) |
Mar 03, 2016 | 10.60 | 10.66 | 10.29 | 10.50 | 198,332 | +0.00(+0.00%) |
Mar 02, 2016 | 10.27 | 10.81 | 10.23 | 10.50 | 636,587 | +0.29(+2.84%) |