Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.90 | 13.50 | 12.88 | 13.36 | 671,665 | +0.76(+6.03%) |
May 27, 2016 | 12.62 | 12.60 | 12.60 | 12.60 | 177,800 | -0.10(-0.75%) |
May 26, 2016 | 12.72 | 12.78 | 12.56 | 12.70 | 160,765 | -0.12(-0.90%) |
May 25, 2016 | 12.77 | 12.89 | 12.51 | 12.81 | 410,793 | +0.06(+0.47%) |
May 24, 2016 | 12.50 | 12.78 | 12.42 | 12.75 | 457,519 | +0.42(+3.41%) |
May 23, 2016 | 12.01 | 12.45 | 12.01 | 12.33 | 584,021 | +0.58(+4.94%) |
May 20, 2016 | 11.43 | 11.86 | 11.43 | 11.75 | 289,300 | +0.38(+3.39%) |
May 19, 2016 | 11.36 | 11.44 | 11.21 | 11.37 | 343,561 | -0.11(-0.92%) |
May 18, 2016 | 11.34 | 11.56 | 11.29 | 11.47 | 155,982 | +0.06(+0.53%) |
May 17, 2016 | 11.66 | 11.70 | 11.32 | 11.41 | 314,593 | +0.03(+0.26%) |
May 16, 2016 | 11.27 | 11.39 | 11.26 | 11.38 | 267,387 | +0.11(+0.98%) |
May 13, 2016 | 11.07 | 11.37 | 11.03 | 11.27 | 313,694 | +0.22(+1.99%) |
May 12, 2016 | 11.33 | 11.43 | 11.04 | 11.05 | 405,898 | -0.26(-2.30%) |
May 11, 2016 | 11.81 | 11.81 | 11.21 | 11.31 | 719,422 | -0.57(-4.80%) |
May 10, 2016 | 12.44 | 12.46 | 11.80 | 11.88 | 643,279 | -0.63(-5.04%) |
May 09, 2016 | 12.44 | 12.58 | 12.06 | 12.51 | 795,643 | +0.75(+6.38%) |
May 06, 2016 | 11.61 | 11.79 | 11.39 | 11.76 | 372,167 | +0.20(+1.73%) |
May 05, 2016 | 11.33 | 11.73 | 11.33 | 11.56 | 391,679 | +0.31(+2.76%) |
May 04, 2016 | 11.43 | 11.44 | 11.25 | 11.25 | 329,969 | -0.28(-2.43%) |
May 03, 2016 | 11.61 | 11.63 | 11.40 | 11.53 | 214,502 | -0.19(-1.62%) |
May 02, 2016 | 11.75 | 11.77 | 11.50 | 11.72 | 323,217 | +0.03(+0.26%) |
Apr 29, 2016 | 12.08 | 12.08 | 11.56 | 11.69 | 655,519 | -0.39(-3.23%) |
Apr 28, 2016 | 12.13 | 12.41 | 12.02 | 12.08 | 229,181 | -0.09(-0.74%) |
Apr 27, 2016 | 12.05 | 12.28 | 12.01 | 12.17 | 157,638 | +0.00(+0.00%) |
Apr 26, 2016 | 12.17 | 12.34 | 12.11 | 12.17 | 153,817 | +0.02(+0.16%) |
Apr 25, 2016 | 12.16 | 12.43 | 12.11 | 12.15 | 332,147 | -0.27(-2.17%) |
Apr 22, 2016 | 12.11 | 12.52 | 12.11 | 12.42 | 306,577 | +0.30(+2.48%) |
Apr 21, 2016 | 12.20 | 12.31 | 12.07 | 12.12 | 405,535 | +0.11(+0.92%) |
Apr 20, 2016 | 11.95 | 12.07 | 11.77 | 12.01 | 768,724 | +0.58(+5.07%) |
Apr 19, 2016 | 11.44 | 11.54 | 11.27 | 11.43 | 330,722 | +0.03(+0.26%) |
Apr 18, 2016 | 11.37 | 11.46 | 11.26 | 11.40 | 176,836 | +0.03(+0.26%) |
Apr 15, 2016 | 11.48 | 11.58 | 11.33 | 11.37 | 178,325 | -0.16(-1.39%) |
Apr 14, 2016 | 11.60 | 11.75 | 11.34 | 11.53 | 235,827 | -0.12(-1.03%) |
Apr 13, 2016 | 11.12 | 11.72 | 11.06 | 11.65 | 725,378 | +0.38(+3.37%) |
Apr 12, 2016 | 11.56 | 11.56 | 11.13 | 11.27 | 531,137 | -0.21(-1.83%) |
Apr 11, 2016 | 11.65 | 11.85 | 11.43 | 11.48 | 337,505 | -0.05(-0.43%) |
Apr 08, 2016 | 11.64 | 11.76 | 11.45 | 11.53 | 215,384 | -0.06(-0.52%) |
Apr 07, 2016 | 11.70 | 11.73 | 11.52 | 11.59 | 297,452 | -0.14(-1.19%) |
Apr 06, 2016 | 11.83 | 11.84 | 11.51 | 11.73 | 371,943 | +0.03(+0.26%) |
Apr 05, 2016 | 11.98 | 12.03 | 11.63 | 11.70 | 475,810 | -0.36(-2.99%) |
Apr 04, 2016 | 12.13 | 12.40 | 12.03 | 12.06 | 315,906 | +0.00(+0.00%) |
Apr 01, 2016 | 12.01 | 12.23 | 11.82 | 12.06 | 450,998 | -0.06(-0.50%) |
Mar 31, 2016 | 12.38 | 12.41 | 12.02 | 12.12 | 562,450 | -0.37(-2.96%) |
Mar 30, 2016 | 12.30 | 12.59 | 12.30 | 12.49 | 561,117 | +0.53(+4.43%) |
Mar 29, 2016 | 11.65 | 12.03 | 11.55 | 11.96 | 744,681 | +0.33(+2.84%) |
Mar 28, 2016 | 11.84 | 11.92 | 11.56 | 11.63 | 241,790 | -0.21(-1.77%) |
Mar 24, 2016 | 11.69 | 11.84 | 11.84 | 11.84 | 557,900 | +0.03(+0.25%) |
Mar 23, 2016 | 11.93 | 11.96 | 11.64 | 11.81 | 724,261 | -0.02(-0.17%) |
Mar 22, 2016 | 12.31 | 12.35 | 11.69 | 11.83 | 1,352,750 | -0.61(-4.90%) |
Mar 21, 2016 | 12.66 | 12.69 | 12.33 | 12.44 | 271,182 | -0.38(-2.96%) |
Mar 18, 2016 | 12.69 | 12.94 | 12.64 | 12.82 | 218,226 | +0.11(+0.87%) |
Mar 17, 2016 | 12.82 | 12.88 | 12.50 | 12.71 | 410,134 | -0.16(-1.24%) |
Mar 16, 2016 | 12.56 | 12.95 | 12.46 | 12.87 | 404,734 | +0.35(+2.80%) |
Mar 15, 2016 | 12.95 | 12.95 | 12.50 | 12.52 | 555,805 | -0.53(-4.06%) |
Mar 14, 2016 | 13.16 | 13.33 | 12.92 | 13.05 | 289,516 | -0.24(-1.81%) |
Mar 11, 2016 | 12.95 | 13.35 | 12.95 | 13.29 | 276,741 | +0.40(+3.10%) |
Mar 10, 2016 | 13.28 | 13.43 | 12.76 | 12.89 | 514,246 | -0.33(-2.50%) |
Mar 09, 2016 | 13.08 | 13.38 | 12.99 | 13.22 | 298,078 | +0.23(+1.77%) |
Mar 08, 2016 | 13.05 | 13.20 | 12.78 | 12.99 | 741,900 | -0.67(-4.90%) |
Mar 07, 2016 | 13.38 | 13.78 | 13.34 | 13.66 | 321,945 | +0.09(+0.66%) |
Mar 04, 2016 | 13.24 | 13.86 | 13.14 | 13.57 | 610,230 | +0.40(+3.04%) |
Mar 03, 2016 | 13.42 | 13.49 | 12.95 | 13.17 | 373,988 | -0.47(-3.45%) |
Mar 02, 2016 | 13.52 | 13.72 | 13.37 | 13.64 | 300,566 | +0.04(+0.29%) |