Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.34 | 12.64 | 12.12 | 12.40 | 188,917 | +0.13(+1.06%) |
May 27, 2016 | 12.13 | 12.27 | 12.27 | 12.27 | 87,200 | +0.06(+0.49%) |
May 26, 2016 | 12.14 | 12.52 | 12.08 | 12.21 | 67,519 | -0.05(-0.41%) |
May 25, 2016 | 12.38 | 12.43 | 12.16 | 12.26 | 76,123 | -0.14(-1.13%) |
May 24, 2016 | 11.80 | 12.45 | 11.72 | 12.40 | 197,241 | +0.59(+5.00%) |
May 23, 2016 | 11.81 | 11.99 | 11.71 | 11.81 | 131,812 | -0.09(-0.76%) |
May 20, 2016 | 11.65 | 12.36 | 11.61 | 11.90 | 90,802 | +0.32(+2.76%) |
May 19, 2016 | 11.80 | 11.99 | 11.57 | 11.58 | 61,868 | -0.34(-2.85%) |
May 18, 2016 | 11.55 | 12.13 | 11.54 | 11.92 | 104,308 | +0.30(+2.58%) |
May 17, 2016 | 12.31 | 12.41 | 11.58 | 11.62 | 101,627 | -0.76(-6.14%) |
May 16, 2016 | 12.27 | 12.58 | 12.18 | 12.38 | 88,053 | +0.16(+1.31%) |
May 13, 2016 | 12.42 | 12.65 | 12.20 | 12.22 | 94,762 | -0.17(-1.37%) |
May 12, 2016 | 12.57 | 12.78 | 12.26 | 12.39 | 62,567 | -0.19(-1.51%) |
May 11, 2016 | 12.66 | 13.00 | 12.58 | 12.58 | 79,041 | -0.13(-1.02%) |
May 10, 2016 | 12.65 | 12.88 | 12.41 | 12.71 | 106,823 | +0.06(+0.47%) |
May 09, 2016 | 12.45 | 12.79 | 12.35 | 12.65 | 143,727 | +0.19(+1.52%) |
May 06, 2016 | 14.26 | 14.26 | 12.37 | 12.46 | 203,865 | -0.13(-1.03%) |
May 05, 2016 | 12.55 | 12.79 | 12.37 | 12.59 | 155,368 | +0.09(+0.72%) |
May 04, 2016 | 12.45 | 12.63 | 12.16 | 12.50 | 123,737 | +0.03(+0.24%) |
May 03, 2016 | 12.68 | 12.80 | 12.42 | 12.47 | 80,703 | -0.19(-1.50%) |
May 02, 2016 | 12.59 | 12.75 | 12.17 | 12.66 | 85,100 | +0.20(+1.61%) |
Apr 29, 2016 | 12.60 | 12.76 | 12.29 | 12.46 | 94,079 | -0.13(-1.03%) |
Apr 28, 2016 | 12.72 | 13.06 | 12.46 | 12.59 | 171,616 | -0.05(-0.40%) |
Apr 27, 2016 | 12.46 | 12.73 | 12.32 | 12.64 | 111,043 | +0.14(+1.12%) |
Apr 26, 2016 | 12.58 | 12.70 | 12.39 | 12.50 | 168,421 | -0.07(-0.56%) |
Apr 25, 2016 | 12.31 | 12.69 | 12.10 | 12.57 | 171,444 | +0.28(+2.28%) |
Apr 22, 2016 | 12.30 | 12.46 | 12.17 | 12.29 | 45,389 | -0.09(-0.73%) |
Apr 21, 2016 | 12.36 | 12.45 | 12.26 | 12.38 | 50,149 | +0.07(+0.57%) |
Apr 20, 2016 | 12.57 | 12.57 | 12.20 | 12.31 | 47,440 | -0.21(-1.68%) |
Apr 19, 2016 | 12.47 | 12.62 | 12.22 | 12.52 | 104,144 | +0.03(+0.24%) |
Apr 18, 2016 | 12.40 | 12.60 | 12.39 | 12.49 | 116,106 | -0.01(-0.08%) |
Apr 15, 2016 | 12.55 | 12.70 | 12.40 | 12.50 | 88,054 | -0.03(-0.24%) |
Apr 14, 2016 | 12.30 | 12.68 | 12.24 | 12.53 | 168,767 | +0.14(+1.13%) |
Apr 13, 2016 | 12.04 | 12.41 | 12.01 | 12.39 | 134,881 | +0.33(+2.74%) |
Apr 12, 2016 | 11.77 | 12.10 | 11.33 | 12.06 | 155,003 | +0.29(+2.46%) |
Apr 11, 2016 | 11.85 | 12.05 | 11.72 | 11.77 | 122,341 | -0.07(-0.59%) |
Apr 08, 2016 | 11.79 | 11.86 | 11.55 | 11.84 | 114,459 | +0.13(+1.11%) |
Apr 07, 2016 | 11.76 | 12.05 | 11.61 | 11.71 | 77,110 | -0.12(-1.01%) |
Apr 06, 2016 | 11.62 | 12.32 | 11.62 | 11.83 | 75,226 | +0.18(+1.55%) |
Apr 05, 2016 | 11.13 | 11.66 | 11.13 | 11.65 | 171,532 | +0.46(+4.11%) |
Apr 04, 2016 | 11.37 | 11.42 | 11.13 | 11.19 | 53,620 | -0.07(-0.62%) |
Apr 01, 2016 | 11.20 | 11.32 | 11.03 | 11.26 | 50,836 | +0.01(+0.09%) |
Mar 31, 2016 | 11.27 | 11.56 | 11.19 | 11.25 | 144,044 | -0.03(-0.27%) |
Mar 30, 2016 | 11.01 | 11.42 | 10.90 | 11.28 | 146,530 | +0.32(+2.92%) |
Mar 29, 2016 | 10.56 | 11.11 | 10.36 | 10.96 | 105,541 | +0.35(+3.30%) |
Mar 28, 2016 | 10.48 | 10.86 | 10.36 | 10.61 | 71,180 | +0.13(+1.24%) |
Mar 24, 2016 | 10.35 | 10.48 | 10.48 | 10.48 | 53,100 | +0.06(+0.58%) |
Mar 23, 2016 | 10.98 | 10.98 | 10.40 | 10.42 | 82,168 | -0.52(-4.75%) |
Mar 22, 2016 | 10.40 | 11.14 | 10.35 | 10.94 | 218,591 | +0.53(+5.09%) |
Mar 21, 2016 | 10.72 | 10.81 | 10.34 | 10.41 | 216,249 | -0.30(-2.80%) |
Mar 18, 2016 | 10.98 | 10.99 | 10.52 | 10.71 | 184,791 | -0.18(-1.65%) |
Mar 17, 2016 | 10.75 | 11.08 | 10.69 | 10.89 | 157,173 | +0.10(+0.93%) |
Mar 16, 2016 | 10.43 | 10.90 | 10.43 | 10.79 | 81,239 | +0.36(+3.45%) |
Mar 15, 2016 | 10.85 | 11.19 | 10.40 | 10.43 | 172,334 | -0.43(-3.96%) |
Mar 14, 2016 | 11.08 | 11.17 | 10.45 | 10.86 | 195,355 | -0.13(-1.18%) |
Mar 11, 2016 | 11.44 | 11.45 | 10.88 | 10.99 | 148,900 | -0.43(-3.77%) |
Mar 10, 2016 | 11.97 | 12.03 | 11.33 | 11.42 | 91,780 | -0.62(-5.15%) |
Mar 09, 2016 | 11.94 | 12.17 | 11.77 | 12.04 | 53,919 | +0.04(+0.33%) |
Mar 08, 2016 | 11.88 | 12.24 | 11.81 | 12.00 | 159,957 | -0.09(-0.74%) |
Mar 07, 2016 | 11.80 | 12.21 | 11.60 | 12.09 | 167,863 | +0.19(+1.60%) |
Mar 04, 2016 | 11.52 | 12.03 | 11.36 | 11.90 | 88,249 | +0.36(+3.12%) |
Mar 03, 2016 | 11.24 | 11.64 | 11.21 | 11.54 | 102,779 | +0.26(+2.30%) |
Mar 02, 2016 | 10.75 | 11.29 | 10.67 | 11.28 | 167,232 | +0.53(+4.93%) |