Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.10 | 12.30 | 11.70 | 11.70 | 243,274 | -0.20(-1.68%) |
May 27, 2016 | 12.10 | 11.90 | 11.90 | 11.90 | 35,660 | -0.10(-0.83%) |
May 26, 2016 | 12.10 | 12.66 | 11.70 | 12.00 | 122,195 | -0.30(-2.44%) |
May 25, 2016 | 12.20 | 12.40 | 11.90 | 12.30 | 123,210 | +0.30(+2.50%) |
May 24, 2016 | 11.80 | 12.40 | 11.50 | 12.00 | 81,344 | +0.40(+3.45%) |
May 23, 2016 | 11.60 | 11.90 | 11.50 | 11.60 | 31,890 | +0.00(+0.00%) |
May 20, 2016 | 11.60 | 11.70 | 11.50 | 11.60 | 40,568 | +0.20(+1.75%) |
May 19, 2016 | 11.70 | 11.80 | 11.45 | 11.40 | 32,930 | -0.10(-0.87%) |
May 18, 2016 | 11.80 | 12.10 | 11.40 | 11.50 | 60,382 | -0.10(-0.86%) |
May 17, 2016 | 12.00 | 12.20 | 11.50 | 11.60 | 37,609 | -0.30(-2.52%) |
May 16, 2016 | 12.10 | 12.10 | 11.80 | 11.90 | 34,992 | -0.10(-0.83%) |
May 13, 2016 | 11.90 | 12.10 | 11.60 | 12.00 | 24,502 | +0.20(+1.69%) |
May 12, 2016 | 12.00 | 12.20 | 11.70 | 11.80 | 50,474 | -0.20(-1.67%) |
May 11, 2016 | 12.70 | 12.70 | 11.90 | 12.00 | 35,474 | -0.70(-5.51%) |
May 10, 2016 | 12.80 | 12.80 | 11.80 | 12.70 | 85,860 | +0.40(+3.25%) |
May 09, 2016 | 12.00 | 12.40 | 11.70 | 12.30 | 56,098 | +0.60(+5.13%) |
May 06, 2016 | 13.00 | 13.00 | 11.50 | 11.70 | 85,920 | -1.30(-10.00%) |
May 05, 2016 | 14.00 | 14.00 | 13.00 | 13.00 | 56,220 | -1.20(-8.45%) |
May 04, 2016 | 14.30 | 15.20 | 13.90 | 14.20 | 113,413 | -0.40(-2.74%) |
May 03, 2016 | 13.40 | 14.60 | 13.30 | 14.60 | 64,656 | +1.00(+7.35%) |
May 02, 2016 | 13.50 | 14.00 | 13.10 | 13.60 | 47,285 | +0.20(+1.49%) |
Apr 29, 2016 | 14.30 | 14.60 | 13.20 | 13.40 | 81,417 | -0.60(-4.29%) |
Apr 28, 2016 | 15.00 | 15.05 | 14.00 | 14.00 | 81,384 | -0.70(-4.76%) |
Apr 27, 2016 | 13.50 | 15.20 | 13.30 | 14.70 | 150,950 | +1.30(+9.70%) |
Apr 26, 2016 | 13.00 | 13.90 | 12.80 | 13.40 | 307,976 | -0.80(-5.63%) |
Apr 25, 2016 | 14.30 | 14.70 | 14.00 | 14.20 | 56,801 | +0.40(+2.90%) |
Apr 22, 2016 | 13.50 | 14.00 | 13.40 | 13.80 | 29,899 | +0.50(+3.76%) |
Apr 21, 2016 | 13.50 | 13.60 | 13.20 | 13.30 | 30,802 | -0.10(-0.75%) |
Apr 20, 2016 | 13.80 | 13.80 | 13.20 | 13.40 | 22,386 | -0.30(-2.19%) |
Apr 19, 2016 | 14.10 | 14.10 | 13.60 | 13.70 | 23,736 | -0.30(-2.14%) |
Apr 18, 2016 | 14.10 | 14.10 | 13.40 | 14.00 | 33,134 | +0.00(+0.00%) |
Apr 15, 2016 | 14.00 | 14.30 | 12.90 | 14.00 | 60,508 | -0.10(-0.71%) |
Apr 14, 2016 | 13.50 | 14.20 | 13.40 | 14.10 | 93,127 | +1.00(+7.63%) |
Apr 13, 2016 | 12.90 | 13.20 | 12.50 | 13.10 | 153,424 | +0.50(+3.97%) |
Apr 12, 2016 | 12.30 | 12.70 | 12.00 | 12.60 | 37,298 | +0.20(+1.61%) |
Apr 11, 2016 | 12.60 | 12.80 | 11.60 | 12.40 | 39,447 | -0.20(-1.59%) |
Apr 08, 2016 | 13.10 | 13.10 | 11.50 | 12.60 | 69,565 | -0.70(-5.26%) |
Apr 07, 2016 | 13.40 | 13.70 | 13.00 | 13.30 | 25,612 | -0.10(-0.75%) |
Apr 06, 2016 | 13.00 | 13.40 | 12.80 | 13.40 | 27,930 | +0.50(+3.88%) |
Apr 05, 2016 | 13.50 | 13.50 | 12.90 | 12.90 | 20,360 | -0.40(-3.01%) |
Apr 04, 2016 | 13.60 | 13.90 | 13.20 | 13.30 | 26,687 | -0.30(-2.21%) |
Apr 01, 2016 | 13.40 | 13.90 | 13.20 | 13.60 | 37,743 | +0.10(+0.74%) |
Mar 31, 2016 | 13.40 | 13.70 | 13.31 | 13.50 | 25,680 | +0.00(+0.00%) |
Mar 30, 2016 | 13.70 | 14.00 | 13.29 | 13.50 | 12,017 | +0.00(+0.00%) |
Mar 29, 2016 | 13.30 | 14.40 | 13.00 | 13.50 | 50,251 | +0.40(+3.05%) |
Mar 28, 2016 | 13.20 | 13.70 | 12.80 | 13.10 | 15,450 | +0.00(+0.00%) |
Mar 24, 2016 | 12.80 | 13.10 | 13.10 | 13.10 | 18,040 | +0.30(+2.34%) |
Mar 23, 2016 | 14.00 | 15.49 | 12.80 | 12.80 | 35,720 | -1.10(-7.91%) |
Mar 22, 2016 | 13.10 | 13.90 | 13.10 | 13.90 | 11,578 | +0.50(+3.73%) |
Mar 21, 2016 | 13.90 | 14.30 | 13.20 | 13.40 | 26,459 | +0.00(+0.00%) |
Mar 18, 2016 | 14.20 | 14.20 | 13.10 | 13.40 | 78,051 | -0.50(-3.60%) |
Mar 17, 2016 | 13.90 | 14.40 | 13.70 | 13.90 | 27,002 | +0.20(+1.46%) |
Mar 16, 2016 | 12.60 | 13.80 | 12.60 | 13.70 | 40,066 | +1.10(+8.73%) |
Mar 15, 2016 | 13.90 | 14.20 | 12.60 | 12.60 | 21,366 | -1.50(-10.64%) |
Mar 14, 2016 | 13.10 | 14.30 | 13.10 | 14.10 | 31,691 | +0.80(+6.02%) |
Mar 11, 2016 | 12.80 | 13.30 | 12.80 | 13.30 | 14,353 | +0.60(+4.72%) |
Mar 10, 2016 | 13.30 | 13.80 | 12.40 | 12.70 | 27,607 | -0.30(-2.31%) |
Mar 09, 2016 | 13.20 | 14.06 | 12.60 | 13.00 | 10,005 | -0.10(-0.76%) |
Mar 08, 2016 | 14.20 | 14.20 | 13.10 | 13.10 | 23,805 | -1.00(-7.09%) |
Mar 07, 2016 | 13.10 | 14.25 | 12.62 | 14.10 | 29,831 | +0.80(+6.02%) |
Mar 04, 2016 | 12.40 | 14.10 | 12.06 | 13.30 | 55,505 | +0.30(+2.31%) |
Mar 03, 2016 | 12.70 | 13.20 | 12.40 | 13.00 | 19,538 | +0.30(+2.36%) |
Mar 02, 2016 | 11.90 | 13.00 | 11.50 | 12.70 | 34,246 | +0.70(+5.83%) |