Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.95 | 13.17 | 12.52 | 12.65 | 2,464,931 | -0.33(-2.52%) |
May 27, 2016 | 12.67 | 12.97 | 12.97 | 12.97 | 2,152,500 | +0.13(+0.98%) |
May 26, 2016 | 12.90 | 13.07 | 12.77 | 12.85 | 2,002,031 | +0.08(+0.59%) |
May 25, 2016 | 12.43 | 12.79 | 12.39 | 12.77 | 2,050,114 | +0.44(+3.54%) |
May 24, 2016 | 12.43 | 12.54 | 12.23 | 12.34 | 2,605,816 | -0.14(-1.14%) |
May 23, 2016 | 12.11 | 12.59 | 12.02 | 12.48 | 1,595,038 | +0.23(+1.85%) |
May 20, 2016 | 12.34 | 12.50 | 12.21 | 12.25 | 2,134,116 | -0.05(-0.41%) |
May 19, 2016 | 12.24 | 12.42 | 12.03 | 12.30 | 2,051,639 | -0.14(-1.15%) |
May 18, 2016 | 12.70 | 12.83 | 12.35 | 12.44 | 1,996,751 | -0.35(-2.75%) |
May 17, 2016 | 12.84 | 12.98 | 12.67 | 12.80 | 2,535,798 | -0.10(-0.78%) |
May 16, 2016 | 12.58 | 12.92 | 12.52 | 12.90 | 2,709,339 | +0.55(+4.41%) |
May 13, 2016 | 12.33 | 12.53 | 12.25 | 12.35 | 2,664,742 | -0.08(-0.67%) |
May 12, 2016 | 12.63 | 12.85 | 12.22 | 12.44 | 2,269,376 | +0.04(+0.34%) |
May 11, 2016 | 12.13 | 12.60 | 11.89 | 12.39 | 2,297,253 | +0.23(+1.93%) |
May 10, 2016 | 12.13 | 12.44 | 12.06 | 12.16 | 2,179,314 | +0.16(+1.33%) |
May 09, 2016 | 12.29 | 12.29 | 11.83 | 12.00 | 2,272,741 | -0.39(-3.11%) |
May 06, 2016 | 12.18 | 12.55 | 12.09 | 12.39 | 3,469,847 | +0.09(+0.75%) |
May 05, 2016 | 12.65 | 13.03 | 12.17 | 12.29 | 4,622,739 | -0.01(-0.07%) |
May 04, 2016 | 12.52 | 12.74 | 12.12 | 12.30 | 2,574,435 | -0.22(-1.74%) |
May 03, 2016 | 12.65 | 12.75 | 12.28 | 12.52 | 2,647,863 | -0.39(-2.99%) |
May 02, 2016 | 13.23 | 13.25 | 12.77 | 12.91 | 2,104,441 | -0.38(-2.84%) |
Apr 29, 2016 | 13.20 | 13.48 | 12.95 | 13.28 | 3,998,988 | +0.23(+1.73%) |
Apr 28, 2016 | 12.79 | 13.38 | 12.60 | 13.06 | 3,502,369 | +0.33(+2.57%) |
Apr 27, 2016 | 12.68 | 13.06 | 12.50 | 12.73 | 3,612,748 | +0.18(+1.47%) |
Apr 26, 2016 | 12.61 | 12.77 | 12.43 | 12.55 | 2,778,584 | +0.06(+0.47%) |
Apr 25, 2016 | 12.68 | 12.80 | 12.40 | 12.49 | 4,031,151 | -0.24(-1.91%) |
Apr 22, 2016 | 12.36 | 12.88 | 12.34 | 12.73 | 2,878,144 | +0.44(+3.62%) |
Apr 21, 2016 | 12.31 | 12.35 | 12.10 | 12.29 | 2,563,195 | -0.03(-0.27%) |
Apr 20, 2016 | 11.70 | 12.32 | 11.65 | 12.32 | 4,976,812 | +0.41(+3.45%) |
Apr 19, 2016 | 11.43 | 12.05 | 11.40 | 11.91 | 2,215,133 | +0.56(+4.95%) |
Apr 18, 2016 | 10.92 | 11.42 | 10.83 | 11.35 | 2,058,684 | +0.08(+0.74%) |
Apr 15, 2016 | 11.43 | 11.48 | 11.18 | 11.26 | 1,465,007 | -0.38(-3.24%) |
Apr 14, 2016 | 11.70 | 11.77 | 11.44 | 11.64 | 1,497,692 | -0.03(-0.22%) |
Apr 13, 2016 | 11.93 | 12.00 | 11.62 | 11.66 | 2,197,127 | -0.23(-1.97%) |
Apr 12, 2016 | 11.06 | 11.93 | 10.98 | 11.90 | 2,885,923 | +0.96(+8.82%) |
Apr 11, 2016 | 11.04 | 11.19 | 10.91 | 10.94 | 1,759,258 | -0.03(-0.31%) |
Apr 08, 2016 | 10.78 | 11.18 | 10.78 | 10.97 | 1,627,732 | +0.50(+4.81%) |
Apr 07, 2016 | 10.44 | 10.58 | 10.33 | 10.47 | 1,567,683 | -0.09(-0.87%) |
Apr 06, 2016 | 10.40 | 10.57 | 10.27 | 10.56 | 2,467,270 | +0.22(+2.11%) |
Apr 05, 2016 | 10.48 | 10.59 | 10.32 | 10.34 | 1,700,105 | -0.31(-2.91%) |
Apr 04, 2016 | 10.70 | 10.81 | 10.55 | 10.65 | 1,826,948 | -0.06(-0.55%) |
Apr 01, 2016 | 10.68 | 10.77 | 10.59 | 10.71 | 2,140,541 | -0.19(-1.77%) |
Mar 31, 2016 | 11.01 | 11.20 | 10.89 | 10.90 | 1,608,354 | -0.13(-1.14%) |
Mar 30, 2016 | 10.94 | 11.28 | 10.90 | 11.03 | 1,626,570 | +0.25(+2.33%) |
Mar 29, 2016 | 10.65 | 10.85 | 10.52 | 10.78 | 2,229,679 | -0.05(-0.46%) |
Mar 28, 2016 | 10.73 | 10.84 | 10.55 | 10.83 | 2,348,734 | +0.13(+1.18%) |
Mar 24, 2016 | 10.41 | 10.70 | 10.70 | 10.70 | 2,730,483 | +0.06(+0.55%) |
Mar 23, 2016 | 11.15 | 11.21 | 10.58 | 10.64 | 2,198,302 | -0.53(-4.73%) |
Mar 22, 2016 | 11.31 | 11.40 | 11.15 | 11.17 | 2,114,919 | -0.23(-2.06%) |
Mar 21, 2016 | 11.40 | 11.56 | 11.31 | 11.40 | 1,856,471 | -0.02(-0.15%) |
Mar 18, 2016 | 11.51 | 11.60 | 11.39 | 11.42 | 2,689,011 | -0.03(-0.29%) |
Mar 17, 2016 | 11.47 | 11.72 | 11.39 | 11.46 | 2,811,601 | +0.19(+1.71%) |
Mar 16, 2016 | 11.09 | 11.33 | 10.94 | 11.26 | 2,269,521 | +0.29(+2.60%) |
Mar 15, 2016 | 10.78 | 10.99 | 10.61 | 10.98 | 2,221,313 | +0.01(+0.08%) |
Mar 14, 2016 | 10.80 | 11.00 | 10.66 | 10.97 | 2,150,156 | -0.04(-0.38%) |
Mar 11, 2016 | 10.83 | 11.07 | 10.80 | 11.01 | 2,865,570 | +0.60(+5.72%) |
Mar 10, 2016 | 10.57 | 10.73 | 10.35 | 10.42 | 2,856,785 | -0.22(-2.04%) |
Mar 09, 2016 | 10.62 | 10.97 | 10.59 | 10.63 | 3,342,896 | +0.23(+2.25%) |
Mar 08, 2016 | 10.54 | 10.66 | 10.20 | 10.40 | 3,821,461 | -0.26(-2.43%) |
Mar 07, 2016 | 10.47 | 10.76 | 10.29 | 10.66 | 4,208,184 | +0.18(+1.75%) |
Mar 04, 2016 | 10.29 | 10.57 | 10.20 | 10.47 | 3,635,879 | +0.29(+2.87%) |
Mar 03, 2016 | 10.01 | 10.41 | 9.964 | 10.18 | 2,929,621 | +0.13(+1.33%) |
Mar 02, 2016 | 9.714 | 10.06 | 9.655 | 10.05 | 3,143,701 | +0.22(+2.21%) |