Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.14 | 12.55 | 12.14 | 12.52 | 13,500 | +0.29(+2.34%) |
May 27, 2016 | 12.10 | 12.23 | 12.23 | 12.23 | 3,115 | +0.23(+1.88%) |
May 26, 2016 | 11.57 | 12.23 | 11.57 | 12.00 | 10,018 | -0.04(-0.36%) |
May 25, 2016 | 11.41 | 12.06 | 11.41 | 12.05 | 13,466 | +0.40(+3.42%) |
May 24, 2016 | 11.55 | 11.78 | 11.55 | 11.65 | 37,572 | +0.10(+0.90%) |
May 23, 2016 | 11.55 | 11.74 | 11.51 | 11.54 | 29,986 | -0.07(-0.60%) |
May 20, 2016 | 11.44 | 11.66 | 11.35 | 11.61 | 18,279 | +0.25(+2.21%) |
May 19, 2016 | 11.28 | 11.41 | 11.28 | 11.36 | 11,722 | -0.04(-0.38%) |
May 18, 2016 | 11.53 | 11.56 | 11.30 | 11.41 | 17,041 | -0.17(-1.50%) |
May 17, 2016 | 11.78 | 11.87 | 11.48 | 11.58 | 14,587 | -0.20(-1.69%) |
May 16, 2016 | 11.91 | 11.91 | 11.68 | 11.78 | 12,855 | -0.02(-0.15%) |
May 13, 2016 | 11.68 | 11.87 | 11.55 | 11.80 | 10,597 | -0.08(-0.66%) |
May 12, 2016 | 11.80 | 12.09 | 11.64 | 11.87 | 11,260 | -0.43(-3.52%) |
May 11, 2016 | 12.43 | 12.43 | 12.28 | 12.31 | 7,017 | -0.29(-2.34%) |
May 10, 2016 | 12.53 | 12.61 | 12.39 | 12.60 | 5,386 | +0.14(+1.11%) |
May 09, 2016 | 12.13 | 12.52 | 12.13 | 12.46 | 10,551 | +0.42(+3.45%) |
May 06, 2016 | 12.40 | 12.40 | 11.56 | 12.05 | 10,272 | -0.20(-1.63%) |
May 05, 2016 | 12.31 | 12.86 | 12.24 | 12.25 | 24,315 | +0.80(+6.96%) |
May 04, 2016 | 11.77 | 11.77 | 11.37 | 11.45 | 12,915 | -0.05(-0.45%) |
May 03, 2016 | 11.93 | 11.93 | 11.41 | 11.50 | 22,071 | -0.47(-3.89%) |
May 02, 2016 | 13.74 | 13.80 | 11.86 | 11.97 | 16,738 | -0.33(-2.67%) |
Apr 29, 2016 | 12.66 | 12.81 | 12.29 | 12.29 | 17,557 | -0.73(-5.63%) |
Apr 28, 2016 | 12.93 | 13.46 | 12.93 | 13.03 | 13,359 | -0.12(-0.92%) |
Apr 27, 2016 | 13.10 | 13.23 | 12.95 | 13.15 | 21,021 | +0.02(+0.13%) |
Apr 26, 2016 | 13.04 | 13.16 | 12.95 | 13.13 | 23,963 | +0.05(+0.40%) |
Apr 25, 2016 | 13.37 | 13.46 | 12.94 | 13.08 | 14,732 | -0.43(-3.19%) |
Apr 22, 2016 | 13.62 | 13.71 | 13.48 | 13.51 | 18,368 | -0.08(-0.57%) |
Apr 21, 2016 | 13.79 | 13.85 | 13.53 | 13.59 | 43,049 | -0.20(-1.44%) |
Apr 20, 2016 | 13.88 | 13.96 | 13.79 | 13.79 | 13,698 | -0.05(-0.37%) |
Apr 19, 2016 | 13.98 | 14.19 | 13.79 | 13.84 | 20,179 | +0.01(+0.06%) |
Apr 18, 2016 | 14.06 | 14.18 | 13.79 | 13.83 | 35,250 | -0.35(-2.49%) |
Apr 15, 2016 | 13.92 | 14.36 | 13.71 | 14.18 | 16,033 | +0.23(+1.67%) |
Apr 14, 2016 | 13.41 | 14.04 | 13.14 | 13.95 | 85,891 | +0.45(+3.32%) |
Apr 13, 2016 | 13.09 | 13.54 | 13.09 | 13.50 | 11,533 | +0.47(+3.64%) |
Apr 12, 2016 | 12.90 | 13.24 | 12.85 | 13.03 | 22,116 | +0.08(+0.60%) |
Apr 11, 2016 | 13.01 | 13.16 | 12.72 | 12.95 | 14,267 | -0.03(-0.27%) |
Apr 08, 2016 | 13.05 | 13.20 | 12.81 | 12.98 | 20,901 | +0.07(+0.53%) |
Apr 07, 2016 | 13.26 | 13.26 | 12.76 | 12.91 | 39,798 | -0.71(-5.19%) |
Apr 06, 2016 | 13.88 | 13.99 | 13.37 | 13.62 | 98,239 | -0.49(-3.48%) |
Apr 05, 2016 | 14.04 | 14.34 | 13.88 | 14.11 | 25,010 | -0.05(-0.36%) |
Apr 04, 2016 | 14.28 | 14.60 | 14.10 | 14.17 | 17,520 | -0.11(-0.79%) |
Apr 01, 2016 | 13.96 | 14.32 | 13.89 | 14.28 | 17,502 | +0.08(+0.55%) |
Mar 31, 2016 | 14.29 | 14.55 | 14.17 | 14.20 | 18,800 | -0.33(-2.26%) |
Mar 30, 2016 | 14.92 | 14.92 | 14.28 | 14.53 | 19,936 | -0.28(-1.92%) |
Mar 29, 2016 | 13.89 | 15.00 | 14.29 | 14.81 | 42,497 | +0.52(+3.62%) |
Mar 28, 2016 | 14.47 | 14.47 | 14.21 | 14.29 | 12,224 | -0.04(-0.30%) |
Mar 24, 2016 | 14.33 | 14.34 | 14.34 | 14.34 | 20,066 | -0.32(-2.18%) |
Mar 23, 2016 | 14.79 | 14.98 | 14.61 | 14.66 | 18,858 | -0.21(-1.39%) |
Mar 22, 2016 | 15.12 | 15.12 | 14.85 | 14.86 | 12,508 | -0.35(-2.32%) |
Mar 21, 2016 | 15.45 | 15.57 | 15.19 | 15.22 | 13,865 | -0.45(-2.86%) |
Mar 18, 2016 | 15.38 | 15.79 | 15.04 | 15.67 | 49,989 | +0.37(+2.42%) |
Mar 17, 2016 | 14.42 | 15.45 | 14.42 | 15.29 | 16,145 | +0.84(+5.85%) |
Mar 16, 2016 | 14.22 | 14.60 | 14.11 | 14.45 | 37,275 | -0.01(-0.06%) |
Mar 15, 2016 | 14.66 | 14.66 | 14.31 | 14.46 | 38,194 | -0.16(-1.12%) |
Mar 14, 2016 | 14.48 | 14.81 | 14.48 | 14.62 | 47,068 | -0.11(-0.76%) |
Mar 11, 2016 | 13.91 | 14.81 | 13.91 | 14.73 | 32,606 | +0.54(+3.83%) |
Mar 10, 2016 | 14.09 | 14.30 | 13.80 | 14.19 | 15,402 | -0.16(-1.08%) |
Mar 09, 2016 | 13.97 | 14.37 | 13.90 | 14.35 | 22,965 | +0.27(+1.90%) |
Mar 08, 2016 | 14.68 | 14.77 | 14.08 | 14.08 | 18,918 | -0.72(-4.89%) |
Mar 07, 2016 | 13.79 | 14.89 | 13.63 | 14.80 | 19,805 | +0.97(+6.98%) |
Mar 04, 2016 | 13.86 | 14.07 | 13.76 | 13.84 | 38,147 | -0.14(-0.99%) |
Mar 03, 2016 | 13.95 | 14.21 | 13.94 | 13.98 | 34,630 | +0.03(+0.25%) |
Mar 02, 2016 | 13.65 | 13.97 | 13.53 | 13.94 | 26,880 | +0.29(+2.14%) |