Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.36 | 13.50 | 13.35 | 13.43 | 603,529 | +0.09(+0.69%) |
May 27, 2016 | 13.27 | 13.34 | 13.34 | 13.34 | 487,651 | +0.11(+0.81%) |
May 26, 2016 | 13.30 | 13.35 | 13.14 | 13.24 | 511,365 | -0.06(-0.46%) |
May 25, 2016 | 13.31 | 13.43 | 12.91 | 13.30 | 917,566 | +0.08(+0.64%) |
May 24, 2016 | 12.90 | 13.25 | 12.83 | 13.21 | 790,228 | +0.37(+2.86%) |
May 23, 2016 | 12.89 | 12.91 | 12.79 | 12.85 | 470,619 | -0.05(-0.42%) |
May 20, 2016 | 12.81 | 13.00 | 12.81 | 12.90 | 650,546 | +0.18(+1.38%) |
May 19, 2016 | 12.88 | 12.99 | 12.56 | 12.72 | 705,936 | -0.21(-1.66%) |
May 18, 2016 | 12.41 | 12.95 | 12.39 | 12.94 | 707,976 | +0.54(+4.39%) |
May 17, 2016 | 12.57 | 12.68 | 12.34 | 12.39 | 764,516 | -0.24(-1.88%) |
May 16, 2016 | 12.49 | 12.73 | 12.42 | 12.63 | 460,224 | +0.18(+1.48%) |
May 13, 2016 | 12.62 | 12.74 | 12.39 | 12.45 | 784,174 | -0.18(-1.40%) |
May 12, 2016 | 12.70 | 12.79 | 12.51 | 12.62 | 577,226 | +0.02(+0.12%) |
May 11, 2016 | 12.71 | 12.81 | 12.61 | 12.61 | 461,047 | -0.16(-1.26%) |
May 10, 2016 | 12.64 | 12.84 | 12.60 | 12.77 | 345,080 | +0.21(+1.65%) |
May 09, 2016 | 12.67 | 12.71 | 12.49 | 12.56 | 470,298 | -0.07(-0.55%) |
May 06, 2016 | 12.45 | 12.63 | 12.40 | 12.63 | 702,169 | +0.08(+0.67%) |
May 05, 2016 | 12.66 | 12.78 | 12.54 | 12.55 | 422,430 | -0.11(-0.91%) |
May 04, 2016 | 12.79 | 12.92 | 12.56 | 12.66 | 449,431 | -0.23(-1.78%) |
May 03, 2016 | 13.06 | 13.06 | 12.77 | 12.89 | 550,704 | -0.33(-2.49%) |
May 02, 2016 | 13.17 | 13.25 | 13.09 | 13.22 | 723,236 | +0.07(+0.52%) |
Apr 29, 2016 | 13.18 | 13.23 | 13.04 | 13.15 | 754,491 | -0.03(-0.23%) |
Apr 28, 2016 | 13.35 | 13.40 | 13.14 | 13.18 | 490,105 | -0.19(-1.43%) |
Apr 27, 2016 | 13.46 | 13.56 | 13.28 | 13.37 | 594,592 | -0.03(-0.23%) |
Apr 26, 2016 | 13.27 | 13.41 | 13.19 | 13.40 | 589,775 | +0.15(+1.10%) |
Apr 25, 2016 | 13.31 | 13.32 | 12.88 | 13.26 | 744,356 | -0.16(-1.20%) |
Apr 22, 2016 | 13.37 | 13.47 | 13.25 | 13.42 | 826,624 | +0.01(+0.06%) |
Apr 21, 2016 | 13.70 | 13.72 | 13.23 | 13.41 | 1,236,380 | -0.28(-2.07%) |
Apr 20, 2016 | 13.66 | 13.72 | 13.50 | 13.69 | 476,238 | +0.11(+0.79%) |
Apr 19, 2016 | 13.44 | 13.60 | 13.40 | 13.59 | 319,895 | +0.14(+1.02%) |
Apr 18, 2016 | 13.24 | 13.47 | 13.20 | 13.45 | 362,672 | +0.13(+0.98%) |
Apr 15, 2016 | 13.34 | 13.50 | 13.22 | 13.32 | 414,249 | -0.05(-0.34%) |
Apr 14, 2016 | 13.30 | 13.50 | 13.19 | 13.37 | 932,947 | +0.05(+0.34%) |
Apr 13, 2016 | 12.93 | 13.32 | 12.93 | 13.32 | 1,030,024 | +0.51(+3.94%) |
Apr 12, 2016 | 12.70 | 12.83 | 12.61 | 12.81 | 1,501,944 | +0.11(+0.90%) |
Apr 11, 2016 | 12.64 | 12.88 | 12.64 | 12.70 | 837,667 | +0.10(+0.79%) |
Apr 08, 2016 | 12.73 | 12.87 | 12.56 | 12.60 | 717,884 | -0.01(-0.06%) |
Apr 07, 2016 | 12.88 | 12.88 | 12.52 | 12.61 | 887,393 | -0.34(-2.66%) |
Apr 06, 2016 | 12.89 | 13.03 | 12.81 | 12.95 | 1,107,203 | +0.06(+0.47%) |
Apr 05, 2016 | 13.18 | 13.20 | 12.89 | 12.89 | 864,679 | -0.41(-3.11%) |
Apr 04, 2016 | 13.33 | 13.35 | 13.21 | 13.30 | 1,051,816 | -0.04(-0.29%) |
Apr 01, 2016 | 13.18 | 13.37 | 13.08 | 13.34 | 780,546 | +0.08(+0.57%) |
Mar 31, 2016 | 13.22 | 13.30 | 13.11 | 13.27 | 718,768 | +0.01(+0.06%) |
Mar 30, 2016 | 13.29 | 13.46 | 13.18 | 13.26 | 949,236 | +0.05(+0.35%) |
Mar 29, 2016 | 12.97 | 13.22 | 12.82 | 13.21 | 1,113,494 | +0.14(+1.05%) |
Mar 28, 2016 | 13.02 | 13.13 | 12.96 | 13.08 | 687,545 | +0.06(+0.47%) |
Mar 24, 2016 | 12.81 | 13.02 | 13.02 | 13.02 | 1,257,841 | +0.08(+0.59%) |
Mar 23, 2016 | 13.04 | 13.14 | 12.94 | 12.94 | 820,633 | -0.19(-1.45%) |
Mar 22, 2016 | 13.02 | 13.18 | 12.75 | 13.13 | 786,849 | +0.05(+0.41%) |
Mar 21, 2016 | 13.20 | 13.21 | 12.96 | 13.08 | 482,578 | -0.10(-0.75%) |
Mar 18, 2016 | 12.97 | 13.19 | 12.86 | 13.18 | 1,494,107 | +0.27(+2.12%) |
Mar 17, 2016 | 12.66 | 12.92 | 12.42 | 12.90 | 1,025,495 | +0.24(+1.86%) |
Mar 16, 2016 | 12.98 | 13.05 | 12.63 | 12.67 | 1,098,308 | -0.33(-2.57%) |
Mar 15, 2016 | 12.92 | 13.05 | 12.88 | 13.00 | 1,036,330 | +0.02(+0.12%) |
Mar 14, 2016 | 12.99 | 13.05 | 12.85 | 12.99 | 1,062,937 | -0.01(-0.06%) |
Mar 11, 2016 | 12.63 | 13.02 | 12.51 | 12.99 | 1,035,590 | +0.45(+3.58%) |
Mar 10, 2016 | 12.48 | 12.58 | 12.29 | 12.54 | 871,343 | +0.14(+1.10%) |
Mar 09, 2016 | 12.57 | 12.65 | 12.38 | 12.41 | 688,275 | -0.09(-0.73%) |
Mar 08, 2016 | 12.73 | 12.80 | 12.44 | 12.50 | 758,431 | -0.36(-2.78%) |
Mar 07, 2016 | 12.77 | 12.92 | 12.45 | 12.86 | 969,016 | +0.08(+0.59%) |
Mar 04, 2016 | 12.55 | 12.78 | 12.50 | 12.78 | 923,591 | +0.22(+1.76%) |
Mar 03, 2016 | 12.38 | 12.65 | 12.38 | 12.56 | 1,067,653 | +0.13(+1.04%) |
Mar 02, 2016 | 12.13 | 12.45 | 12.13 | 12.43 | 1,005,082 | +0.24(+2.00%) |