Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.75 | 15.93 | 15.68 | 15.73 | 364,665 | -0.02(-0.13%) |
May 27, 2016 | 15.47 | 15.75 | 15.75 | 15.75 | 386,000 | +0.31(+2.01%) |
May 26, 2016 | 15.49 | 15.50 | 15.24 | 15.44 | 174,273 | -0.05(-0.32%) |
May 25, 2016 | 15.50 | 15.60 | 15.09 | 15.49 | 269,907 | +0.01(+0.06%) |
May 24, 2016 | 15.25 | 15.49 | 15.07 | 15.48 | 313,974 | +0.42(+2.79%) |
May 23, 2016 | 15.39 | 15.47 | 14.92 | 15.06 | 303,436 | -0.37(-2.40%) |
May 20, 2016 | 14.31 | 15.47 | 14.31 | 15.43 | 644,215 | +1.15(+8.05%) |
May 19, 2016 | 13.99 | 14.32 | 13.80 | 14.28 | 355,184 | +0.22(+1.56%) |
May 18, 2016 | 13.60 | 14.08 | 13.38 | 14.06 | 366,927 | +0.40(+2.93%) |
May 17, 2016 | 13.49 | 13.79 | 13.37 | 13.66 | 299,025 | +0.20(+1.49%) |
May 16, 2016 | 12.98 | 13.50 | 12.98 | 13.46 | 284,978 | +0.48(+3.70%) |
May 13, 2016 | 12.50 | 13.02 | 12.27 | 12.98 | 163,945 | +0.43(+3.43%) |
May 12, 2016 | 12.91 | 12.91 | 12.41 | 12.55 | 256,247 | -0.27(-2.11%) |
May 11, 2016 | 12.98 | 13.41 | 12.81 | 12.82 | 281,976 | -0.17(-1.31%) |
May 10, 2016 | 12.08 | 13.34 | 12.04 | 12.99 | 588,935 | +1.14(+9.62%) |
May 09, 2016 | 11.73 | 12.06 | 11.70 | 11.85 | 195,038 | +0.13(+1.11%) |
May 06, 2016 | 11.80 | 12.05 | 11.41 | 11.72 | 213,546 | -0.10(-0.85%) |
May 05, 2016 | 12.00 | 12.11 | 11.80 | 11.82 | 120,604 | -0.11(-0.92%) |
May 04, 2016 | 12.17 | 12.28 | 11.92 | 11.93 | 134,579 | -0.32(-2.61%) |
May 03, 2016 | 12.23 | 12.59 | 12.05 | 12.25 | 139,533 | -0.04(-0.33%) |
May 02, 2016 | 12.38 | 12.38 | 11.97 | 12.29 | 181,432 | -0.01(-0.08%) |
Apr 29, 2016 | 12.53 | 12.61 | 12.25 | 12.30 | 148,013 | -0.26(-2.07%) |
Apr 28, 2016 | 12.48 | 12.80 | 12.31 | 12.56 | 175,175 | +0.06(+0.48%) |
Apr 27, 2016 | 12.76 | 12.84 | 12.48 | 12.50 | 123,234 | -0.27(-2.11%) |
Apr 26, 2016 | 12.76 | 12.92 | 12.48 | 12.77 | 137,979 | +0.01(+0.08%) |
Apr 25, 2016 | 13.11 | 13.19 | 12.70 | 12.76 | 132,338 | -0.35(-2.67%) |
Apr 22, 2016 | 13.03 | 13.18 | 12.30 | 13.11 | 157,004 | +0.06(+0.46%) |
Apr 21, 2016 | 12.89 | 13.05 | 12.76 | 13.05 | 153,041 | +0.13(+1.01%) |
Apr 20, 2016 | 12.81 | 13.05 | 12.78 | 12.92 | 109,095 | +0.03(+0.23%) |
Apr 19, 2016 | 12.97 | 13.14 | 12.85 | 12.89 | 142,553 | -0.06(-0.46%) |
Apr 18, 2016 | 12.62 | 12.97 | 12.61 | 12.95 | 176,291 | +0.23(+1.81%) |
Apr 15, 2016 | 12.61 | 12.84 | 12.55 | 12.72 | 109,990 | +0.06(+0.47%) |
Apr 14, 2016 | 12.75 | 12.79 | 12.58 | 12.66 | 105,559 | -0.09(-0.71%) |
Apr 13, 2016 | 12.67 | 12.84 | 12.50 | 12.75 | 153,551 | +0.18(+1.43%) |
Apr 12, 2016 | 12.41 | 12.65 | 12.28 | 12.57 | 137,847 | +0.13(+1.05%) |
Apr 11, 2016 | 12.86 | 12.86 | 12.37 | 12.44 | 155,961 | -0.32(-2.51%) |
Apr 08, 2016 | 13.04 | 13.04 | 12.69 | 12.76 | 108,981 | -0.16(-1.24%) |
Apr 07, 2016 | 13.00 | 13.28 | 12.83 | 12.92 | 271,635 | -0.11(-0.84%) |
Apr 06, 2016 | 12.52 | 13.05 | 12.45 | 13.03 | 307,739 | +0.51(+4.07%) |
Apr 05, 2016 | 12.81 | 12.81 | 12.28 | 12.52 | 222,589 | -0.37(-2.87%) |
Apr 04, 2016 | 12.67 | 13.10 | 12.64 | 12.89 | 212,031 | +0.19(+1.50%) |
Apr 01, 2016 | 11.95 | 12.75 | 11.90 | 12.70 | 216,549 | +0.70(+5.83%) |
Mar 31, 2016 | 12.01 | 12.48 | 11.97 | 12.00 | 224,955 | +0.07(+0.59%) |
Mar 30, 2016 | 12.26 | 12.38 | 11.90 | 11.93 | 197,022 | -0.30(-2.45%) |
Mar 29, 2016 | 11.54 | 12.27 | 11.37 | 12.23 | 187,606 | +0.62(+5.34%) |
Mar 28, 2016 | 12.06 | 12.18 | 11.53 | 11.61 | 177,067 | -0.35(-2.93%) |
Mar 24, 2016 | 11.81 | 11.96 | 11.96 | 11.96 | 144,200 | +0.04(+0.34%) |
Mar 23, 2016 | 12.29 | 12.41 | 11.86 | 11.92 | 200,467 | -0.37(-3.01%) |
Mar 22, 2016 | 11.93 | 12.34 | 11.87 | 12.29 | 200,109 | +0.35(+2.93%) |
Mar 21, 2016 | 11.62 | 12.13 | 11.53 | 11.94 | 237,221 | +0.30(+2.58%) |
Mar 18, 2016 | 11.41 | 11.99 | 11.25 | 11.64 | 392,335 | +0.31(+2.74%) |
Mar 17, 2016 | 12.18 | 12.52 | 10.92 | 11.33 | 377,720 | -0.81(-6.67%) |
Mar 16, 2016 | 12.58 | 12.71 | 12.10 | 12.14 | 360,344 | -0.58(-4.56%) |
Mar 15, 2016 | 12.58 | 13.00 | 12.08 | 12.72 | 602,025 | +1.01(+8.63%) |
Mar 14, 2016 | 11.37 | 11.79 | 11.30 | 11.71 | 253,320 | +0.34(+2.99%) |
Mar 11, 2016 | 11.20 | 11.38 | 11.07 | 11.37 | 237,388 | +0.24(+2.16%) |
Mar 10, 2016 | 11.31 | 11.37 | 10.97 | 11.13 | 123,190 | -0.11(-0.98%) |
Mar 09, 2016 | 11.23 | 11.34 | 10.95 | 11.24 | 132,440 | +0.09(+0.81%) |
Mar 08, 2016 | 11.55 | 11.57 | 11.08 | 11.15 | 394,029 | -0.43(-3.71%) |
Mar 07, 2016 | 11.17 | 11.77 | 11.17 | 11.58 | 331,023 | +0.32(+2.84%) |
Mar 04, 2016 | 11.10 | 11.34 | 10.92 | 11.26 | 158,692 | +0.16(+1.44%) |
Mar 03, 2016 | 11.38 | 11.39 | 11.04 | 11.10 | 117,894 | -0.30(-2.63%) |
Mar 02, 2016 | 11.14 | 11.41 | 10.82 | 11.40 | 258,395 | +0.20(+1.79%) |