Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.66 | 14.66 | 14.66 | 14.66 | 3,546 | +0.22(+1.52%) |
May 27, 2016 | 14.44 | 14.44 | 14.44 | 0 | +1.05(+7.84%) | |
May 26, 2016 | 13.17 | 13.40 | 13.17 | 13.39 | 66,437 | +0.80(+6.35%) |
May 25, 2016 | 12.59 | 12.59 | 12.58 | 12.59 | 2,101 | +0.33(+2.69%) |
May 24, 2016 | 12.21 | 12.26 | 12.21 | 12.26 | 6,959 | -0.19(-1.49%) |
May 23, 2016 | 12.49 | 12.49 | 12.45 | 12.45 | 3,931 | +0.29(+2.43%) |
May 20, 2016 | 12.15 | 12.17 | 12.15 | 12.15 | 983 | +0.09(+0.75%) |
May 19, 2016 | 12.04 | 12.07 | 12.01 | 12.06 | 14,464 | -0.14(-1.19%) |
May 18, 2016 | 12.29 | 12.30 | 12.14 | 12.21 | 7,998 | +0.01(+0.04%) |
May 17, 2016 | 12.22 | 12.28 | 12.20 | 12.20 | 8,815 | -0.14(-1.13%) |
May 16, 2016 | 12.31 | 12.34 | 12.27 | 12.34 | 10,146 | -0.16(-1.28%) |
May 13, 2016 | 12.22 | 12.50 | 12.22 | 12.50 | 1,418 | +0.25(+2.04%) |
May 12, 2016 | 12.15 | 12.25 | 12.14 | 12.25 | 4,737 | +0.14(+1.16%) |
May 11, 2016 | 12.11 | 12.17 | 12.08 | 12.11 | 25,025 | -0.16(-1.30%) |
May 10, 2016 | 12.14 | 12.29 | 12.03 | 12.27 | 51,412 | +0.23(+1.95%) |
May 09, 2016 | 12.05 | 12.08 | 11.99 | 12.04 | 4,523 | +0.11(+0.88%) |
May 06, 2016 | 12.05 | 12.05 | 11.93 | 11.93 | 15,617 | -0.51(-4.10%) |
May 05, 2016 | 12.49 | 12.49 | 12.37 | 12.44 | 15,158 | -0.05(-0.40%) |
May 04, 2016 | 12.38 | 12.49 | 12.30 | 12.49 | 7,684 | +0.01(+0.08%) |
May 03, 2016 | 12.44 | 12.53 | 12.39 | 12.48 | 32,598 | -0.05(-0.44%) |
May 02, 2016 | 12.43 | 12.55 | 12.43 | 12.54 | 4,915 | -0.15(-1.22%) |
Apr 29, 2016 | 12.92 | 12.92 | 12.63 | 12.69 | 1,903 | +0.08(+0.63%) |
Apr 28, 2016 | 13.04 | 13.04 | 12.61 | 12.61 | 13,757 | -0.62(-4.69%) |
Apr 27, 2016 | 13.26 | 13.26 | 13.14 | 13.23 | 7,652 | +0.07(+0.53%) |
Apr 26, 2016 | 13.10 | 13.22 | 13.02 | 13.16 | 13,443 | -0.05(-0.42%) |
Apr 25, 2016 | 13.22 | 13.24 | 13.21 | 13.21 | 2,435 | -0.11(-0.79%) |
Apr 22, 2016 | 13.19 | 13.33 | 13.19 | 13.32 | 76,918 | +0.06(+0.45%) |
Apr 21, 2016 | 13.35 | 13.35 | 13.25 | 13.26 | 43,993 | +0.22(+1.69%) |
Apr 20, 2016 | 13.09 | 13.09 | 13.00 | 13.04 | 6,935 | +0.11(+0.85%) |
Apr 19, 2016 | 12.80 | 12.97 | 12.80 | 12.93 | 11,719 | +0.43(+3.44%) |
Apr 18, 2016 | 12.49 | 12.61 | 12.48 | 12.50 | 5,796 | +0.06(+0.48%) |
Apr 15, 2016 | 12.48 | 12.49 | 12.43 | 12.44 | 12,864 | -0.03(-0.21%) |
Apr 14, 2016 | 12.50 | 12.53 | 12.41 | 12.47 | 5,805 | -0.26(-2.07%) |
Apr 13, 2016 | 12.70 | 12.73 | 12.66 | 12.73 | 29,114 | +0.46(+3.75%) |
Apr 12, 2016 | 12.32 | 12.32 | 12.18 | 12.27 | 27,219 | +0.50(+4.25%) |
Apr 11, 2016 | 11.75 | 11.84 | 11.75 | 11.77 | 21,383 | +0.33(+2.93%) |
Apr 08, 2016 | 11.47 | 11.49 | 11.42 | 11.44 | 16,612 | +0.46(+4.24%) |
Apr 07, 2016 | 11.03 | 11.06 | 10.95 | 10.97 | 18,780 | -0.27(-2.40%) |
Apr 06, 2016 | 11.17 | 11.24 | 11.14 | 11.24 | 10,187 | +0.44(+4.07%) |
Apr 05, 2016 | 10.88 | 10.88 | 10.77 | 10.80 | 30,811 | -0.26(-2.32%) |
Apr 04, 2016 | 10.89 | 11.18 | 10.89 | 11.06 | 8,317 | -0.19(-1.72%) |
Apr 01, 2016 | 11.22 | 11.26 | 11.19 | 11.25 | 6,934 | -0.40(-3.43%) |
Mar 31, 2016 | 11.71 | 11.71 | 11.65 | 11.65 | 945 | +0.53(+4.77%) |
Mar 30, 2016 | 11.12 | 11.14 | 11.12 | 11.12 | 11,606 | -0.05(-0.45%) |
Mar 29, 2016 | 11.15 | 11.18 | 11.07 | 11.17 | 38,591 | +0.29(+2.62%) |
Mar 28, 2016 | 10.91 | 10.91 | 10.77 | 10.88 | 16,901 | +0.21(+2.01%) |
Mar 24, 2016 | 10.67 | 10.67 | 10.67 | 0 | -0.46(-4.13%) | |
Mar 23, 2016 | 11.17 | 11.17 | 11.11 | 11.13 | 1,559 | +0.03(+0.27%) |
Mar 22, 2016 | 11.01 | 11.14 | 10.96 | 11.10 | 17,343 | +0.28(+2.63%) |
Mar 21, 2016 | 11.01 | 11.01 | 10.79 | 10.82 | 9,332 | -0.11(-0.97%) |
Mar 18, 2016 | 10.83 | 10.95 | 10.82 | 10.92 | 8,040 | +0.56(+5.42%) |
Mar 17, 2016 | 10.33 | 10.40 | 10.30 | 10.36 | 15,756 | -0.69(-6.24%) |
Mar 16, 2016 | 10.92 | 11.10 | 10.91 | 11.05 | 20,253 | +0.08(+0.73%) |
Mar 15, 2016 | 11.12 | 11.12 | 10.80 | 10.97 | 23,084 | -0.23(-2.05%) |
Mar 14, 2016 | 11.17 | 11.20 | 11.17 | 11.20 | 1,999 | +0.14(+1.27%) |
Mar 11, 2016 | 11.00 | 11.06 | 11.00 | 11.06 | 2,607 | +0.42(+3.91%) |
Mar 10, 2016 | 10.80 | 10.80 | 10.57 | 10.64 | 12,111 | -0.36(-3.24%) |
Mar 09, 2016 | 10.95 | 11.00 | 10.95 | 11.00 | 4,977 | +0.01(+0.09%) |
Mar 08, 2016 | 11.14 | 11.14 | 10.98 | 10.99 | 34,368 | -0.74(-6.31%) |
Mar 07, 2016 | 11.68 | 11.81 | 11.62 | 11.73 | 12,586 | +0.72(+6.54%) |
Mar 04, 2016 | 11.00 | 11.02 | 10.94 | 11.01 | 36,494 | +0.68(+6.58%) |
Mar 03, 2016 | 10.36 | 10.36 | 10.26 | 10.33 | 49,917 | +0.66(+6.83%) |
Mar 02, 2016 | 9.650 | 9.790 | 9.650 | 9.670 | 384,839 | +0.33(+3.59%) |