Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.64 | 11.80 | 11.37 | 11.43 | 384,799 | -0.24(-2.08%) |
May 27, 2016 | 11.59 | 11.67 | 11.67 | 11.67 | 151,558 | +0.04(+0.37%) |
May 26, 2016 | 11.68 | 11.71 | 11.60 | 11.63 | 86,711 | -0.09(-0.74%) |
May 25, 2016 | 12.06 | 12.25 | 11.68 | 11.71 | 166,293 | -0.35(-2.88%) |
May 24, 2016 | 11.67 | 12.10 | 11.67 | 12.06 | 230,651 | +0.42(+3.58%) |
May 23, 2016 | 11.78 | 11.90 | 11.63 | 11.64 | 117,020 | -0.19(-1.61%) |
May 20, 2016 | 11.43 | 11.93 | 11.43 | 11.84 | 192,051 | +0.48(+4.21%) |
May 19, 2016 | 11.95 | 11.98 | 11.35 | 11.36 | 271,565 | -0.60(-5.01%) |
May 18, 2016 | 11.67 | 12.07 | 11.67 | 11.96 | 223,078 | +0.19(+1.62%) |
May 17, 2016 | 11.90 | 11.99 | 11.67 | 11.77 | 384,383 | -0.12(-1.02%) |
May 16, 2016 | 11.95 | 12.08 | 11.78 | 11.89 | 247,079 | -0.10(-0.87%) |
May 13, 2016 | 12.28 | 12.31 | 11.86 | 11.99 | 220,351 | -0.31(-2.54%) |
May 12, 2016 | 11.91 | 12.47 | 11.84 | 12.30 | 584,450 | +0.76(+6.62%) |
May 11, 2016 | 11.69 | 11.79 | 11.49 | 11.54 | 345,779 | -0.23(-1.92%) |
May 10, 2016 | 11.61 | 11.84 | 11.61 | 11.77 | 216,084 | +0.08(+0.67%) |
May 09, 2016 | 11.33 | 11.79 | 11.33 | 11.69 | 218,431 | +0.34(+2.98%) |
May 06, 2016 | 11.11 | 11.57 | 10.99 | 11.35 | 326,542 | +0.10(+0.85%) |
May 05, 2016 | 10.77 | 11.53 | 10.42 | 11.25 | 769,089 | -0.03(-0.31%) |
May 04, 2016 | 11.44 | 11.59 | 11.11 | 11.29 | 533,872 | -0.26(-2.26%) |
May 03, 2016 | 11.50 | 11.64 | 11.33 | 11.55 | 252,125 | +0.02(+0.15%) |
May 02, 2016 | 11.52 | 11.74 | 11.46 | 11.53 | 224,026 | -0.01(-0.08%) |
Apr 29, 2016 | 11.25 | 11.63 | 11.25 | 11.54 | 338,224 | +0.30(+2.70%) |
Apr 28, 2016 | 11.26 | 11.42 | 11.11 | 11.24 | 416,095 | -0.04(-0.38%) |
Apr 27, 2016 | 11.67 | 11.83 | 11.24 | 11.28 | 752,149 | -0.43(-3.64%) |
Apr 26, 2016 | 11.70 | 11.81 | 11.61 | 11.70 | 238,711 | -0.01(-0.07%) |
Apr 25, 2016 | 11.90 | 11.99 | 11.66 | 11.71 | 295,351 | -0.18(-1.53%) |
Apr 22, 2016 | 11.69 | 11.90 | 11.69 | 11.90 | 356,229 | +0.18(+1.56%) |
Apr 21, 2016 | 11.81 | 11.88 | 11.67 | 11.71 | 258,774 | -0.09(-0.74%) |
Apr 20, 2016 | 11.84 | 12.03 | 11.69 | 11.80 | 384,277 | +0.01(+0.07%) |
Apr 19, 2016 | 11.72 | 11.81 | 11.55 | 11.79 | 400,468 | +0.07(+0.59%) |
Apr 18, 2016 | 11.96 | 12.03 | 11.70 | 11.72 | 297,639 | -0.22(-1.82%) |
Apr 15, 2016 | 12.20 | 12.20 | 11.85 | 11.94 | 251,508 | -0.30(-2.41%) |
Apr 14, 2016 | 12.30 | 12.45 | 12.22 | 12.23 | 196,382 | -0.10(-0.77%) |
Apr 13, 2016 | 12.09 | 12.47 | 12.09 | 12.33 | 516,197 | +0.36(+2.97%) |
Apr 12, 2016 | 11.92 | 12.09 | 11.77 | 11.97 | 314,893 | +0.10(+0.80%) |
Apr 11, 2016 | 12.32 | 12.42 | 11.88 | 11.88 | 536,377 | -0.43(-3.46%) |
Apr 08, 2016 | 12.90 | 12.96 | 12.23 | 12.30 | 571,078 | -0.61(-4.71%) |
Apr 07, 2016 | 12.50 | 13.10 | 12.42 | 12.91 | 306,586 | +0.36(+2.91%) |
Apr 06, 2016 | 12.82 | 12.91 | 12.45 | 12.55 | 311,952 | -0.29(-2.23%) |
Apr 05, 2016 | 13.37 | 13.37 | 12.81 | 12.83 | 396,961 | -0.56(-4.15%) |
Apr 04, 2016 | 13.66 | 13.75 | 13.38 | 13.39 | 177,991 | -0.36(-2.59%) |
Apr 01, 2016 | 13.76 | 13.86 | 13.55 | 13.75 | 149,933 | -0.12(-0.88%) |
Mar 31, 2016 | 13.81 | 13.94 | 13.78 | 13.87 | 166,282 | +0.10(+0.69%) |
Mar 30, 2016 | 13.57 | 13.85 | 13.46 | 13.77 | 327,875 | +0.22(+1.60%) |
Mar 29, 2016 | 13.71 | 13.77 | 13.35 | 13.55 | 355,862 | -0.15(-1.08%) |
Mar 28, 2016 | 13.41 | 13.91 | 13.41 | 13.70 | 212,430 | +0.29(+2.14%) |
Mar 24, 2016 | 13.52 | 13.42 | 13.42 | 13.42 | 243,230 | -0.16(-1.21%) |
Mar 23, 2016 | 13.83 | 13.88 | 13.58 | 13.58 | 235,806 | -0.30(-2.19%) |
Mar 22, 2016 | 13.76 | 14.08 | 13.49 | 13.88 | 292,292 | +0.01(+0.06%) |
Mar 21, 2016 | 13.89 | 14.03 | 13.65 | 13.88 | 289,263 | -0.01(-0.06%) |
Mar 18, 2016 | 13.68 | 13.94 | 13.51 | 13.88 | 369,631 | +0.21(+1.52%) |
Mar 17, 2016 | 13.11 | 13.76 | 13.06 | 13.68 | 323,624 | +0.54(+4.10%) |
Mar 16, 2016 | 12.92 | 13.35 | 12.78 | 13.14 | 286,765 | +0.21(+1.61%) |
Mar 15, 2016 | 13.25 | 13.39 | 12.90 | 12.93 | 218,162 | -0.48(-3.56%) |
Mar 14, 2016 | 13.63 | 13.63 | 13.29 | 13.41 | 297,718 | -0.23(-1.66%) |
Mar 11, 2016 | 13.59 | 13.68 | 13.13 | 13.63 | 360,532 | +0.08(+0.58%) |
Mar 10, 2016 | 13.61 | 13.63 | 13.03 | 13.55 | 538,145 | -0.03(-0.25%) |
Mar 09, 2016 | 13.45 | 13.84 | 13.44 | 13.59 | 317,940 | +0.16(+1.16%) |
Mar 08, 2016 | 13.47 | 13.84 | 13.42 | 13.43 | 634,386 | -0.06(-0.45%) |
Mar 07, 2016 | 14.05 | 14.20 | 13.49 | 13.49 | 728,413 | -0.66(-4.65%) |
Mar 04, 2016 | 14.83 | 15.15 | 14.02 | 14.15 | 669,094 | -0.94(-6.25%) |
Mar 03, 2016 | 17.31 | 17.40 | 15.05 | 15.10 | 722,428 | -2.04(-11.92%) |
Mar 02, 2016 | 17.20 | 17.26 | 16.87 | 17.14 | 235,711 | +0.03(+0.20%) |