Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.26 | 11.44 | 11.10 | 11.28 | 866,824 | +0.13(+1.17%) |
May 27, 2016 | 11.31 | 11.15 | 11.15 | 11.15 | 467,600 | -0.20(-1.76%) |
May 26, 2016 | 11.68 | 11.78 | 11.16 | 11.35 | 931,757 | -0.27(-2.32%) |
May 25, 2016 | 11.52 | 11.77 | 11.39 | 11.62 | 518,557 | +0.18(+1.57%) |
May 24, 2016 | 11.01 | 11.67 | 10.96 | 11.44 | 1,271,384 | +0.49(+4.47%) |
May 23, 2016 | 11.13 | 11.22 | 10.72 | 10.95 | 381,518 | -0.14(-1.26%) |
May 20, 2016 | 10.83 | 11.29 | 10.75 | 11.09 | 440,846 | +0.28(+2.59%) |
May 19, 2016 | 10.66 | 10.96 | 10.52 | 10.81 | 357,074 | +0.00(+0.00%) |
May 18, 2016 | 10.47 | 10.99 | 10.47 | 10.81 | 527,208 | +0.24(+2.27%) |
May 17, 2016 | 10.57 | 10.84 | 10.46 | 10.57 | 809,853 | -0.09(-0.84%) |
May 16, 2016 | 10.75 | 10.96 | 10.46 | 10.66 | 761,782 | -0.04(-0.37%) |
May 13, 2016 | 10.61 | 10.84 | 10.48 | 10.70 | 827,630 | -0.05(-0.47%) |
May 12, 2016 | 11.12 | 11.20 | 10.70 | 10.75 | 631,749 | -0.38(-3.41%) |
May 11, 2016 | 11.29 | 11.45 | 11.12 | 11.13 | 453,486 | -0.18(-1.59%) |
May 10, 2016 | 11.77 | 11.93 | 11.30 | 11.31 | 853,581 | -0.39(-3.33%) |
May 09, 2016 | 11.64 | 11.86 | 11.58 | 11.70 | 441,980 | -0.12(-1.02%) |
May 06, 2016 | 11.54 | 11.85 | 11.41 | 11.82 | 631,203 | +0.29(+2.52%) |
May 05, 2016 | 11.59 | 11.72 | 11.39 | 11.53 | 276,644 | -0.08(-0.69%) |
May 04, 2016 | 11.70 | 11.84 | 11.45 | 11.61 | 415,730 | -0.13(-1.11%) |
May 03, 2016 | 11.96 | 12.18 | 11.72 | 11.74 | 575,792 | -0.27(-2.25%) |
May 02, 2016 | 12.40 | 12.41 | 11.39 | 12.01 | 1,269,279 | -0.33(-2.67%) |
Apr 29, 2016 | 12.68 | 13.07 | 11.95 | 12.34 | 918,429 | -0.01(-0.08%) |
Apr 28, 2016 | 12.43 | 12.70 | 12.20 | 12.35 | 827,402 | -0.12(-0.96%) |
Apr 27, 2016 | 13.70 | 13.71 | 12.33 | 12.47 | 1,168,340 | -1.17(-8.58%) |
Apr 26, 2016 | 13.89 | 13.94 | 13.56 | 13.64 | 462,086 | -0.09(-0.66%) |
Apr 25, 2016 | 13.76 | 13.85 | 13.55 | 13.73 | 307,888 | -0.02(-0.15%) |
Apr 22, 2016 | 13.70 | 13.99 | 13.53 | 13.75 | 429,308 | +0.00(+0.00%) |
Apr 21, 2016 | 13.73 | 13.94 | 13.66 | 13.75 | 507,622 | -0.01(-0.07%) |
Apr 20, 2016 | 13.70 | 14.15 | 13.59 | 13.76 | 402,334 | -0.01(-0.07%) |
Apr 19, 2016 | 13.59 | 14.08 | 13.54 | 13.77 | 559,288 | +0.04(+0.29%) |
Apr 18, 2016 | 13.33 | 13.79 | 13.21 | 13.73 | 527,804 | +0.33(+2.46%) |
Apr 15, 2016 | 13.36 | 13.47 | 13.13 | 13.40 | 615,606 | +0.10(+0.75%) |
Apr 14, 2016 | 13.20 | 13.42 | 12.88 | 13.30 | 489,457 | +0.14(+1.06%) |
Apr 13, 2016 | 13.13 | 13.39 | 12.98 | 13.16 | 880,641 | +0.07(+0.53%) |
Apr 12, 2016 | 12.89 | 13.18 | 12.55 | 13.09 | 378,087 | +0.17(+1.32%) |
Apr 11, 2016 | 13.25 | 13.48 | 12.82 | 12.92 | 395,856 | -0.26(-1.97%) |
Apr 08, 2016 | 13.52 | 13.52 | 13.07 | 13.18 | 388,128 | -0.25(-1.86%) |
Apr 07, 2016 | 13.46 | 13.69 | 13.32 | 13.43 | 922,176 | -0.07(-0.52%) |
Apr 06, 2016 | 13.24 | 13.76 | 13.16 | 13.50 | 554,676 | +0.23(+1.73%) |
Apr 05, 2016 | 13.12 | 13.47 | 12.79 | 13.27 | 506,873 | +0.06(+0.45%) |
Apr 04, 2016 | 12.90 | 13.45 | 12.88 | 13.21 | 849,766 | +0.38(+2.96%) |
Apr 01, 2016 | 12.48 | 13.00 | 12.29 | 12.83 | 1,039,476 | +0.24(+1.91%) |
Mar 31, 2016 | 12.40 | 12.73 | 12.36 | 12.59 | 768,510 | +0.21(+1.70%) |
Mar 30, 2016 | 12.41 | 12.61 | 12.10 | 12.38 | 1,337,283 | +0.09(+0.73%) |
Mar 29, 2016 | 11.55 | 12.30 | 11.42 | 12.29 | 1,366,731 | +0.64(+5.49%) |
Mar 28, 2016 | 11.92 | 12.09 | 11.34 | 11.65 | 979,179 | -0.19(-1.60%) |
Mar 24, 2016 | 11.63 | 11.84 | 11.84 | 11.84 | 534,300 | +0.08(+0.68%) |
Mar 23, 2016 | 12.32 | 12.43 | 11.70 | 11.76 | 522,754 | -0.44(-3.61%) |
Mar 22, 2016 | 12.11 | 12.36 | 11.89 | 12.20 | 541,734 | +0.08(+0.66%) |
Mar 21, 2016 | 12.18 | 12.45 | 11.98 | 12.12 | 431,474 | -0.11(-0.90%) |
Mar 18, 2016 | 11.24 | 12.32 | 11.21 | 12.23 | 2,131,441 | +1.07(+9.59%) |
Mar 17, 2016 | 11.23 | 11.36 | 11.02 | 11.16 | 632,079 | -0.10(-0.89%) |
Mar 16, 2016 | 11.37 | 11.63 | 11.02 | 11.26 | 584,804 | -0.10(-0.88%) |
Mar 15, 2016 | 12.16 | 12.27 | 11.22 | 11.36 | 670,687 | -0.90(-7.34%) |
Mar 14, 2016 | 12.25 | 12.59 | 11.67 | 12.26 | 842,905 | -0.16(-1.29%) |
Mar 11, 2016 | 12.14 | 12.44 | 11.96 | 12.42 | 541,033 | +0.37(+3.07%) |
Mar 10, 2016 | 12.30 | 12.33 | 11.04 | 12.05 | 309,109 | -0.15(-1.23%) |
Mar 09, 2016 | 12.04 | 12.31 | 11.82 | 12.20 | 660,919 | +0.21(+1.75%) |
Mar 08, 2016 | 12.51 | 12.51 | 11.99 | 11.99 | 366,054 | -0.54(-4.31%) |
Mar 07, 2016 | 11.98 | 12.60 | 11.95 | 12.53 | 523,964 | +0.51(+4.24%) |
Mar 04, 2016 | 12.17 | 12.41 | 11.84 | 12.02 | 407,983 | -0.11(-0.91%) |
Mar 03, 2016 | 11.95 | 12.31 | 11.89 | 12.13 | 420,235 | +0.20(+1.68%) |
Mar 02, 2016 | 11.58 | 12.06 | 11.14 | 11.93 | 726,582 | +0.45(+3.92%) |