Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.53 | 13.65 | 13.26 | 13.31 | 65,775 | -0.11(-0.82%) |
May 27, 2016 | 13.21 | 13.42 | 13.42 | 13.42 | 86,600 | +0.15(+1.13%) |
May 26, 2016 | 13.39 | 13.39 | 13.11 | 13.27 | 115,618 | -0.08(-0.60%) |
May 25, 2016 | 13.34 | 13.47 | 12.83 | 13.35 | 66,790 | +0.07(+0.53%) |
May 24, 2016 | 12.93 | 13.43 | 12.84 | 13.28 | 65,570 | +0.44(+3.43%) |
May 23, 2016 | 12.83 | 13.13 | 12.66 | 12.84 | 67,019 | +0.08(+0.63%) |
May 20, 2016 | 12.31 | 12.77 | 12.12 | 12.76 | 81,468 | +0.57(+4.68%) |
May 19, 2016 | 12.50 | 12.74 | 11.82 | 12.19 | 118,644 | -0.41(-3.25%) |
May 18, 2016 | 12.17 | 12.79 | 12.03 | 12.60 | 167,032 | +0.34(+2.77%) |
May 17, 2016 | 11.70 | 12.64 | 11.67 | 12.26 | 214,800 | +0.63(+5.42%) |
May 16, 2016 | 11.19 | 11.69 | 10.90 | 11.63 | 178,716 | +0.50(+4.49%) |
May 13, 2016 | 10.24 | 11.32 | 10.22 | 11.13 | 154,912 | +1.00(+9.87%) |
May 12, 2016 | 10.54 | 10.59 | 9.810 | 10.13 | 190,035 | -0.42(-3.98%) |
May 11, 2016 | 10.77 | 11.09 | 10.55 | 10.55 | 149,256 | -0.12(-1.12%) |
May 10, 2016 | 10.84 | 11.00 | 10.30 | 10.67 | 284,387 | -0.08(-0.74%) |
May 09, 2016 | 10.89 | 11.16 | 10.50 | 10.75 | 469,878 | -0.10(-0.92%) |
May 06, 2016 | 11.84 | 11.94 | 10.75 | 10.85 | 276,228 | -1.16(-9.66%) |
May 05, 2016 | 13.20 | 13.35 | 11.54 | 12.01 | 337,212 | -1.61(-11.82%) |
May 04, 2016 | 13.55 | 13.69 | 13.33 | 13.62 | 124,331 | -0.01(-0.07%) |
May 03, 2016 | 14.18 | 14.31 | 13.57 | 13.63 | 74,295 | -0.72(-5.02%) |
May 02, 2016 | 14.10 | 14.38 | 13.70 | 14.35 | 117,590 | +0.41(+2.94%) |
Apr 29, 2016 | 14.16 | 14.43 | 13.69 | 13.94 | 75,831 | -0.37(-2.59%) |
Apr 28, 2016 | 14.09 | 14.68 | 13.84 | 14.31 | 118,648 | +0.22(+1.56%) |
Apr 27, 2016 | 14.38 | 14.39 | 13.90 | 14.09 | 85,530 | -0.39(-2.69%) |
Apr 26, 2016 | 15.33 | 15.36 | 14.03 | 14.48 | 127,989 | -0.71(-4.67%) |
Apr 25, 2016 | 14.64 | 15.53 | 14.64 | 15.19 | 224,590 | +0.56(+3.83%) |
Apr 22, 2016 | 13.95 | 15.31 | 13.72 | 14.63 | 346,866 | +0.77(+5.56%) |
Apr 21, 2016 | 13.86 | 14.14 | 13.79 | 13.86 | 129,632 | +0.02(+0.14%) |
Apr 20, 2016 | 13.89 | 14.21 | 13.65 | 13.84 | 108,924 | +0.06(+0.44%) |
Apr 19, 2016 | 13.70 | 14.07 | 13.55 | 13.78 | 129,743 | +0.14(+1.03%) |
Apr 18, 2016 | 13.56 | 13.84 | 13.40 | 13.64 | 139,747 | +0.07(+0.52%) |
Apr 15, 2016 | 13.65 | 13.78 | 13.36 | 13.57 | 58,859 | -0.15(-1.09%) |
Apr 14, 2016 | 13.50 | 13.88 | 13.02 | 13.72 | 103,232 | +0.18(+1.33%) |
Apr 13, 2016 | 13.18 | 13.66 | 12.80 | 13.54 | 127,196 | +0.45(+3.44%) |
Apr 12, 2016 | 13.31 | 13.72 | 13.03 | 13.09 | 131,603 | -0.31(-2.31%) |
Apr 11, 2016 | 14.03 | 14.16 | 13.38 | 13.40 | 58,747 | -0.50(-3.60%) |
Apr 08, 2016 | 14.34 | 14.34 | 13.35 | 13.90 | 100,385 | -0.26(-1.84%) |
Apr 07, 2016 | 14.09 | 14.39 | 13.89 | 14.16 | 72,365 | -0.06(-0.42%) |
Apr 06, 2016 | 14.00 | 14.72 | 13.68 | 14.22 | 174,035 | +0.30(+2.16%) |
Apr 05, 2016 | 14.16 | 14.24 | 13.77 | 13.92 | 71,404 | -0.27(-1.90%) |
Apr 04, 2016 | 13.89 | 14.44 | 13.74 | 14.19 | 130,753 | +0.37(+2.68%) |
Apr 01, 2016 | 13.50 | 14.00 | 13.33 | 13.82 | 206,342 | +0.16(+1.17%) |
Mar 31, 2016 | 13.16 | 13.82 | 13.06 | 13.66 | 321,520 | +0.48(+3.64%) |
Mar 30, 2016 | 13.52 | 13.81 | 12.80 | 13.18 | 97,216 | -0.27(-2.01%) |
Mar 29, 2016 | 12.71 | 13.63 | 12.47 | 13.45 | 107,457 | +0.68(+5.32%) |
Mar 28, 2016 | 12.88 | 12.99 | 12.57 | 12.77 | 76,206 | -0.18(-1.39%) |
Mar 24, 2016 | 12.84 | 12.95 | 12.95 | 12.95 | 75,200 | +0.03(+0.23%) |
Mar 23, 2016 | 13.62 | 13.72 | 12.90 | 12.92 | 114,924 | -0.76(-5.56%) |
Mar 22, 2016 | 13.40 | 13.80 | 13.40 | 13.68 | 65,343 | +0.19(+1.41%) |
Mar 21, 2016 | 13.04 | 13.76 | 12.67 | 13.49 | 82,894 | +0.45(+3.45%) |
Mar 18, 2016 | 13.09 | 13.50 | 12.89 | 13.04 | 265,538 | +0.05(+0.38%) |
Mar 17, 2016 | 12.85 | 13.16 | 12.30 | 12.99 | 141,091 | +0.08(+0.62%) |
Mar 16, 2016 | 12.36 | 13.08 | 12.16 | 12.91 | 124,870 | +0.50(+4.03%) |
Mar 15, 2016 | 12.95 | 12.95 | 12.31 | 12.41 | 58,264 | -0.70(-5.34%) |
Mar 14, 2016 | 12.94 | 13.42 | 12.94 | 13.11 | 94,990 | +0.06(+0.46%) |
Mar 11, 2016 | 12.93 | 13.35 | 12.55 | 13.05 | 92,028 | +0.25(+1.95%) |
Mar 10, 2016 | 12.92 | 13.18 | 12.57 | 12.80 | 77,273 | +0.05(+0.39%) |
Mar 09, 2016 | 12.86 | 13.08 | 12.27 | 12.75 | 134,584 | -0.12(-0.93%) |
Mar 08, 2016 | 13.92 | 13.99 | 12.79 | 12.87 | 212,196 | -1.08(-7.74%) |
Mar 07, 2016 | 13.30 | 14.40 | 13.20 | 13.95 | 126,263 | +0.54(+4.03%) |
Mar 04, 2016 | 14.19 | 14.19 | 13.29 | 13.41 | 141,770 | -0.84(-5.89%) |
Mar 03, 2016 | 14.66 | 14.80 | 13.70 | 14.25 | 147,526 | -0.34(-2.33%) |
Mar 02, 2016 | 14.33 | 14.75 | 14.21 | 14.59 | 147,270 | +0.38(+2.67%) |