Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.76 | 13.12 | 12.55 | 13.11 | 196,660 | +0.37(+2.90%) |
May 27, 2016 | 12.46 | 12.74 | 12.74 | 12.74 | 74,400 | +0.26(+2.08%) |
May 26, 2016 | 12.60 | 12.60 | 12.17 | 12.48 | 62,262 | -0.07(-0.56%) |
May 25, 2016 | 12.25 | 12.70 | 12.22 | 12.55 | 123,173 | +0.31(+2.53%) |
May 24, 2016 | 12.06 | 12.30 | 11.93 | 12.24 | 181,124 | +0.18(+1.49%) |
May 23, 2016 | 11.72 | 12.24 | 11.72 | 12.06 | 141,076 | +0.31(+2.64%) |
May 20, 2016 | 11.56 | 11.77 | 11.51 | 11.75 | 109,371 | +0.27(+2.35%) |
May 19, 2016 | 11.99 | 12.03 | 11.45 | 11.48 | 120,955 | -0.56(-4.65%) |
May 18, 2016 | 11.79 | 12.05 | 11.73 | 12.04 | 177,924 | +0.16(+1.35%) |
May 17, 2016 | 11.71 | 12.27 | 11.64 | 11.88 | 230,097 | +0.18(+1.54%) |
May 16, 2016 | 11.67 | 11.92 | 11.65 | 11.70 | 69,288 | +0.04(+0.34%) |
May 13, 2016 | 11.69 | 11.89 | 11.48 | 11.66 | 112,027 | -0.13(-1.10%) |
May 12, 2016 | 11.89 | 11.99 | 11.53 | 11.79 | 176,873 | -0.01(-0.08%) |
May 11, 2016 | 12.00 | 12.11 | 11.64 | 11.80 | 108,994 | -0.32(-2.64%) |
May 10, 2016 | 11.68 | 12.21 | 11.61 | 12.12 | 136,506 | +0.40(+3.41%) |
May 09, 2016 | 12.03 | 12.03 | 11.47 | 11.72 | 159,510 | -0.27(-2.25%) |
May 06, 2016 | 12.32 | 12.40 | 11.87 | 11.99 | 166,070 | -0.02(-0.17%) |
May 05, 2016 | 11.59 | 12.03 | 11.53 | 12.01 | 230,635 | +0.50(+4.34%) |
May 04, 2016 | 11.57 | 11.99 | 11.48 | 11.51 | 101,591 | -0.24(-2.04%) |
May 03, 2016 | 11.90 | 12.01 | 11.62 | 11.75 | 163,034 | -0.36(-2.97%) |
May 02, 2016 | 11.95 | 12.20 | 11.48 | 12.11 | 160,665 | +0.29(+2.45%) |
Apr 29, 2016 | 12.37 | 12.39 | 11.69 | 11.82 | 95,604 | -0.50(-4.06%) |
Apr 28, 2016 | 12.32 | 12.40 | 12.11 | 12.32 | 160,947 | -0.01(-0.08%) |
Apr 27, 2016 | 12.00 | 12.46 | 12.00 | 12.33 | 201,618 | +0.23(+1.90%) |
Apr 26, 2016 | 11.63 | 12.28 | 11.63 | 12.10 | 168,226 | +0.47(+4.04%) |
Apr 25, 2016 | 11.90 | 11.95 | 11.57 | 11.63 | 136,663 | -0.43(-3.57%) |
Apr 22, 2016 | 11.81 | 12.26 | 11.81 | 12.06 | 129,686 | +0.16(+1.34%) |
Apr 21, 2016 | 11.69 | 11.91 | 11.61 | 11.90 | 203,764 | +0.23(+1.97%) |
Apr 20, 2016 | 11.63 | 11.75 | 11.51 | 11.67 | 133,894 | +0.10(+0.86%) |
Apr 19, 2016 | 11.55 | 11.69 | 11.30 | 11.57 | 227,150 | +0.06(+0.52%) |
Apr 18, 2016 | 11.35 | 11.65 | 11.35 | 11.51 | 97,449 | +0.14(+1.23%) |
Apr 15, 2016 | 11.18 | 11.60 | 11.14 | 11.37 | 234,340 | +0.19(+1.70%) |
Apr 14, 2016 | 11.32 | 11.40 | 11.00 | 11.18 | 210,477 | -0.17(-1.50%) |
Apr 13, 2016 | 11.23 | 11.49 | 11.17 | 11.35 | 106,801 | +0.24(+2.16%) |
Apr 12, 2016 | 11.18 | 11.28 | 10.93 | 11.11 | 249,026 | +0.36(+3.35%) |
Apr 11, 2016 | 10.59 | 10.91 | 10.51 | 10.75 | 120,193 | +0.27(+2.58%) |
Apr 08, 2016 | 10.45 | 10.65 | 10.30 | 10.48 | 73,179 | +0.11(+1.06%) |
Apr 07, 2016 | 11.05 | 11.08 | 10.00 | 10.37 | 245,426 | -0.82(-7.33%) |
Apr 06, 2016 | 10.82 | 11.42 | 10.74 | 11.19 | 190,333 | +0.33(+3.04%) |
Apr 05, 2016 | 10.87 | 11.14 | 10.78 | 10.86 | 179,134 | -0.14(-1.27%) |
Apr 04, 2016 | 10.91 | 11.14 | 10.71 | 11.00 | 142,825 | +0.16(+1.48%) |
Apr 01, 2016 | 10.74 | 11.03 | 10.67 | 10.84 | 102,543 | -0.01(-0.09%) |
Mar 31, 2016 | 10.90 | 11.05 | 10.78 | 10.85 | 244,642 | -0.05(-0.46%) |
Mar 30, 2016 | 11.21 | 11.36 | 10.70 | 10.90 | 242,222 | -0.26(-2.33%) |
Mar 29, 2016 | 11.02 | 11.17 | 10.70 | 11.16 | 202,744 | +0.16(+1.45%) |
Mar 28, 2016 | 11.52 | 11.52 | 10.70 | 11.00 | 324,819 | -0.47(-4.10%) |
Mar 24, 2016 | 11.41 | 11.47 | 11.47 | 11.47 | 172,900 | +0.02(+0.17%) |
Mar 23, 2016 | 11.90 | 12.09 | 11.34 | 11.45 | 267,713 | -0.65(-5.37%) |
Mar 22, 2016 | 11.72 | 12.14 | 11.72 | 12.10 | 139,228 | +0.14(+1.17%) |
Mar 21, 2016 | 12.28 | 12.31 | 11.62 | 11.96 | 131,226 | -0.45(-3.63%) |
Mar 18, 2016 | 12.12 | 12.47 | 11.93 | 12.41 | 479,859 | +0.40(+3.33%) |
Mar 17, 2016 | 11.76 | 12.45 | 11.76 | 12.01 | 372,421 | +0.18(+1.52%) |
Mar 16, 2016 | 10.70 | 12.10 | 10.70 | 11.83 | 431,048 | +0.81(+7.35%) |
Mar 15, 2016 | 10.99 | 11.07 | 10.75 | 11.02 | 149,177 | -0.23(-2.04%) |
Mar 14, 2016 | 10.18 | 11.32 | 10.17 | 11.25 | 221,128 | +1.06(+10.40%) |
Mar 11, 2016 | 9.970 | 10.24 | 9.930 | 10.19 | 306,408 | +0.31(+3.14%) |
Mar 10, 2016 | 10.19 | 10.33 | 9.830 | 9.880 | 129,365 | -0.14(-1.40%) |
Mar 09, 2016 | 10.61 | 10.83 | 9.780 | 10.02 | 375,137 | -0.50(-4.75%) |
Mar 08, 2016 | 10.82 | 10.90 | 10.30 | 10.52 | 219,987 | -0.38(-3.49%) |
Mar 07, 2016 | 10.42 | 10.93 | 10.21 | 10.90 | 100,250 | +0.46(+4.41%) |
Mar 04, 2016 | 10.59 | 10.79 | 10.29 | 10.44 | 239,474 | -0.15(-1.42%) |
Mar 03, 2016 | 10.02 | 10.63 | 9.970 | 10.59 | 113,904 | +0.57(+5.69%) |
Mar 02, 2016 | 9.600 | 10.18 | 9.520 | 10.02 | 164,352 | +0.44(+4.59%) |