Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.94 | 15.70 | 14.56 | 14.70 | 478,539 | -0.20(-1.34%) |
May 27, 2016 | 14.21 | 14.90 | 14.90 | 14.90 | 162,000 | +0.75(+5.30%) |
May 26, 2016 | 13.99 | 14.25 | 13.86 | 14.15 | 194,367 | +0.18(+1.29%) |
May 25, 2016 | 13.92 | 14.20 | 13.68 | 13.97 | 113,734 | +0.05(+0.36%) |
May 24, 2016 | 13.50 | 14.16 | 13.36 | 13.92 | 236,693 | +0.50(+3.73%) |
May 23, 2016 | 13.76 | 13.93 | 13.37 | 13.42 | 162,939 | -0.35(-2.54%) |
May 20, 2016 | 13.57 | 13.89 | 13.44 | 13.77 | 252,926 | +0.33(+2.46%) |
May 19, 2016 | 13.61 | 13.70 | 12.85 | 13.44 | 169,597 | -0.27(-1.97%) |
May 18, 2016 | 14.09 | 14.11 | 13.51 | 13.71 | 205,487 | -0.40(-2.83%) |
May 17, 2016 | 14.51 | 14.51 | 13.80 | 14.11 | 222,735 | -0.39(-2.69%) |
May 16, 2016 | 14.41 | 14.53 | 13.85 | 14.50 | 157,070 | +0.12(+0.83%) |
May 13, 2016 | 15.14 | 15.22 | 14.09 | 14.38 | 227,350 | -0.92(-6.01%) |
May 12, 2016 | 14.70 | 15.89 | 14.17 | 15.30 | 450,657 | +0.68(+4.65%) |
May 11, 2016 | 14.59 | 14.72 | 14.12 | 14.62 | 190,058 | +0.00(+0.00%) |
May 10, 2016 | 13.41 | 14.97 | 13.29 | 14.62 | 445,795 | +1.26(+9.43%) |
May 09, 2016 | 13.20 | 13.65 | 13.01 | 13.36 | 233,286 | +0.17(+1.29%) |
May 06, 2016 | 12.84 | 13.37 | 12.82 | 13.19 | 125,127 | +0.23(+1.77%) |
May 05, 2016 | 13.26 | 13.32 | 12.90 | 12.96 | 126,966 | -0.17(-1.29%) |
May 04, 2016 | 13.26 | 13.41 | 12.80 | 13.13 | 143,203 | +0.02(+0.15%) |
May 03, 2016 | 13.41 | 13.55 | 13.00 | 13.11 | 127,897 | -0.44(-3.25%) |
May 02, 2016 | 13.43 | 13.56 | 12.96 | 13.55 | 131,517 | +0.17(+1.27%) |
Apr 29, 2016 | 13.22 | 13.38 | 12.60 | 13.38 | 158,961 | +0.36(+2.76%) |
Apr 28, 2016 | 13.03 | 13.41 | 12.90 | 13.02 | 98,067 | +0.02(+0.15%) |
Apr 27, 2016 | 12.90 | 13.12 | 12.71 | 13.00 | 114,012 | +0.04(+0.31%) |
Apr 26, 2016 | 12.60 | 12.97 | 12.55 | 12.96 | 222,071 | +0.41(+3.27%) |
Apr 25, 2016 | 12.74 | 13.02 | 12.29 | 12.55 | 117,927 | -0.27(-2.11%) |
Apr 22, 2016 | 12.79 | 13.06 | 12.70 | 12.82 | 152,304 | +0.09(+0.71%) |
Apr 21, 2016 | 12.31 | 12.90 | 12.26 | 12.73 | 200,419 | +0.44(+3.58%) |
Apr 20, 2016 | 11.43 | 12.49 | 11.43 | 12.29 | 189,366 | +0.68(+5.86%) |
Apr 19, 2016 | 11.33 | 11.98 | 11.32 | 11.61 | 212,914 | +0.29(+2.56%) |
Apr 18, 2016 | 11.17 | 11.50 | 11.04 | 11.32 | 153,960 | +0.13(+1.16%) |
Apr 15, 2016 | 11.13 | 11.60 | 11.06 | 11.19 | 199,406 | +0.02(+0.18%) |
Apr 14, 2016 | 11.60 | 11.73 | 11.13 | 11.17 | 166,955 | -0.50(-4.28%) |
Apr 13, 2016 | 11.31 | 11.79 | 11.31 | 11.67 | 167,089 | +0.39(+3.46%) |
Apr 12, 2016 | 11.25 | 11.39 | 10.88 | 11.28 | 130,324 | +0.14(+1.26%) |
Apr 11, 2016 | 11.01 | 11.24 | 10.92 | 11.14 | 146,062 | +0.17(+1.55%) |
Apr 08, 2016 | 10.59 | 11.14 | 10.48 | 10.97 | 199,707 | +0.52(+4.98%) |
Apr 07, 2016 | 10.69 | 10.92 | 10.36 | 10.45 | 98,636 | -0.27(-2.52%) |
Apr 06, 2016 | 10.99 | 11.06 | 10.60 | 10.72 | 196,603 | -0.18(-1.65%) |
Apr 05, 2016 | 11.00 | 11.23 | 10.82 | 10.90 | 162,454 | -0.21(-1.89%) |
Apr 04, 2016 | 11.52 | 11.54 | 11.11 | 11.11 | 165,220 | -0.30(-2.63%) |
Apr 01, 2016 | 11.30 | 11.45 | 11.22 | 11.41 | 275,440 | -0.10(-0.87%) |
Mar 31, 2016 | 11.30 | 11.66 | 11.30 | 11.51 | 381,970 | +0.17(+1.50%) |
Mar 30, 2016 | 11.68 | 11.88 | 11.34 | 11.34 | 195,029 | -0.16(-1.39%) |
Mar 29, 2016 | 11.24 | 11.64 | 10.89 | 11.50 | 252,649 | +0.19(+1.68%) |
Mar 28, 2016 | 11.11 | 11.40 | 10.89 | 11.31 | 398,236 | +0.23(+2.08%) |
Mar 24, 2016 | 10.50 | 11.08 | 11.08 | 11.08 | 433,700 | +0.58(+5.52%) |
Mar 23, 2016 | 11.59 | 11.68 | 10.50 | 10.50 | 411,451 | -1.10(-9.48%) |
Mar 22, 2016 | 12.01 | 12.12 | 11.52 | 11.60 | 291,672 | -0.51(-4.21%) |
Mar 21, 2016 | 11.97 | 13.80 | 11.60 | 12.11 | 898,694 | +0.58(+5.03%) |
Mar 18, 2016 | 11.81 | 12.47 | 11.12 | 11.53 | 748,566 | -0.31(-2.62%) |
Mar 17, 2016 | 9.950 | 12.47 | 9.830 | 11.84 | 1,021,084 | +2.02(+20.57%) |
Mar 16, 2016 | 9.380 | 10.13 | 9.380 | 9.820 | 683,716 | +0.28(+2.94%) |
Mar 15, 2016 | 9.520 | 9.560 | 9.200 | 9.540 | 247,898 | -0.01(-0.10%) |
Mar 14, 2016 | 9.400 | 9.740 | 9.320 | 9.550 | 235,378 | +0.07(+0.74%) |
Mar 11, 2016 | 9.260 | 9.790 | 9.219 | 9.480 | 355,970 | +0.17(+1.83%) |
Mar 10, 2016 | 9.550 | 9.610 | 9.050 | 9.310 | 352,923 | -0.21(-2.21%) |
Mar 09, 2016 | 9.140 | 9.580 | 9.090 | 9.520 | 780,173 | +0.38(+4.16%) |
Mar 08, 2016 | 9.050 | 9.320 | 8.930 | 9.140 | 444,922 | -0.14(-1.51%) |
Mar 07, 2016 | 8.790 | 9.490 | 8.774 | 9.280 | 517,226 | +0.40(+4.50%) |
Mar 04, 2016 | 7.910 | 8.980 | 7.820 | 8.880 | 716,585 | +0.98(+12.41%) |
Mar 03, 2016 | 7.660 | 8.050 | 7.623 | 7.900 | 326,263 | +0.26(+3.40%) |
Mar 02, 2016 | 7.540 | 7.680 | 7.260 | 7.640 | 305,604 | +0.13(+1.73%) |