Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.00 | 14.05 | 13.59 | 13.80 | 25,800 | -0.25(-1.78%) |
May 27, 2016 | 14.06 | 14.05 | 14.05 | 14.05 | 35,000 | -0.06(-0.43%) |
May 26, 2016 | 13.84 | 14.23 | 13.72 | 14.11 | 32,159 | +0.15(+1.07%) |
May 25, 2016 | 14.10 | 14.73 | 13.74 | 13.96 | 89,720 | -0.14(-0.99%) |
May 24, 2016 | 13.80 | 14.50 | 13.71 | 14.10 | 133,706 | +0.30(+2.17%) |
May 23, 2016 | 13.68 | 14.01 | 13.53 | 13.80 | 81,906 | -0.02(-0.14%) |
May 20, 2016 | 13.06 | 15.12 | 12.66 | 13.82 | 84,067 | -0.16(-1.14%) |
May 19, 2016 | 12.97 | 13.99 | 12.93 | 13.98 | 60,005 | +1.01(+7.79%) |
May 18, 2016 | 12.94 | 13.14 | 12.74 | 12.97 | 37,305 | +0.05(+0.39%) |
May 17, 2016 | 12.66 | 13.15 | 12.50 | 12.92 | 90,392 | +0.01(+0.08%) |
May 16, 2016 | 11.72 | 12.97 | 11.72 | 12.91 | 103,617 | +1.03(+8.67%) |
May 13, 2016 | 11.97 | 12.00 | 11.71 | 11.88 | 33,079 | +0.26(+2.24%) |
May 12, 2016 | 11.46 | 11.75 | 11.21 | 11.62 | 52,597 | +0.20(+1.75%) |
May 11, 2016 | 10.92 | 11.69 | 10.92 | 11.42 | 18,650 | -0.06(-0.52%) |
May 10, 2016 | 10.85 | 11.60 | 10.85 | 11.48 | 20,908 | +0.33(+2.96%) |
May 09, 2016 | 11.23 | 11.69 | 10.88 | 11.15 | 37,253 | +0.06(+0.54%) |
May 06, 2016 | 12.00 | 12.00 | 10.86 | 11.09 | 128,076 | -1.03(-8.46%) |
May 05, 2016 | 12.25 | 12.30 | 12.00 | 12.12 | 52,684 | -0.05(-0.45%) |
May 04, 2016 | 11.93 | 12.17 | 11.83 | 12.17 | 68,217 | +0.22(+1.84%) |
May 03, 2016 | 11.67 | 11.98 | 11.48 | 11.95 | 104,230 | +0.26(+2.22%) |
May 02, 2016 | 11.45 | 11.74 | 11.45 | 11.69 | 43,789 | +0.24(+2.10%) |
Apr 29, 2016 | 11.30 | 11.50 | 11.30 | 11.45 | 40,018 | +0.04(+0.35%) |
Apr 28, 2016 | 10.91 | 11.59 | 10.85 | 11.41 | 38,130 | +0.37(+3.35%) |
Apr 27, 2016 | 10.53 | 11.25 | 10.53 | 11.04 | 68,841 | +0.49(+4.64%) |
Apr 26, 2016 | 10.57 | 10.64 | 10.52 | 10.55 | 4,898 | -0.05(-0.47%) |
Apr 25, 2016 | 10.35 | 10.60 | 10.35 | 10.60 | 11,063 | +0.25(+2.42%) |
Apr 22, 2016 | 10.23 | 10.44 | 10.03 | 10.35 | 25,261 | +0.03(+0.27%) |
Apr 21, 2016 | 10.40 | 10.42 | 10.15 | 10.32 | 25,836 | -0.15(-1.41%) |
Apr 20, 2016 | 10.45 | 10.47 | 10.26 | 10.47 | 55,295 | +0.00(+0.00%) |
Apr 19, 2016 | 10.23 | 10.71 | 10.23 | 10.47 | 20,253 | +0.27(+2.65%) |
Apr 18, 2016 | 9.900 | 10.27 | 9.900 | 10.20 | 6,766 | -0.01(-0.10%) |
Apr 15, 2016 | 10.14 | 10.32 | 10.02 | 10.21 | 21,594 | +0.06(+0.59%) |
Apr 14, 2016 | 10.13 | 10.34 | 10.04 | 10.15 | 28,417 | +0.11(+1.10%) |
Apr 13, 2016 | 10.02 | 10.27 | 9.990 | 10.04 | 35,404 | +0.02(+0.20%) |
Apr 12, 2016 | 10.02 | 10.32 | 10.02 | 10.02 | 12,630 | -0.05(-0.50%) |
Apr 11, 2016 | 10.21 | 10.22 | 10.00 | 10.07 | 23,313 | +0.03(+0.30%) |
Apr 08, 2016 | 10.25 | 10.32 | 10.03 | 10.04 | 31,250 | -0.15(-1.47%) |
Apr 07, 2016 | 10.19 | 10.33 | 9.960 | 10.19 | 23,958 | +0.05(+0.49%) |
Apr 06, 2016 | 10.06 | 10.34 | 9.990 | 10.14 | 10,694 | +0.00(+0.00%) |
Apr 05, 2016 | 10.23 | 10.34 | 9.870 | 10.14 | 24,986 | -0.13(-1.27%) |
Apr 04, 2016 | 10.06 | 10.37 | 10.06 | 10.27 | 18,288 | +0.23(+2.29%) |
Apr 01, 2016 | 10.30 | 10.32 | 9.910 | 10.04 | 12,796 | -0.18(-1.76%) |
Mar 31, 2016 | 10.39 | 10.56 | 10.17 | 10.22 | 26,227 | -0.08(-0.78%) |
Mar 30, 2016 | 10.34 | 10.44 | 10.14 | 10.30 | 18,277 | -0.03(-0.29%) |
Mar 29, 2016 | 10.17 | 10.48 | 9.980 | 10.33 | 17,522 | +0.09(+0.88%) |
Mar 28, 2016 | 10.19 | 10.38 | 9.990 | 10.24 | 18,417 | +0.03(+0.29%) |
Mar 24, 2016 | 9.970 | 10.21 | 10.21 | 10.21 | 24,700 | +0.21(+2.10%) |
Mar 23, 2016 | 10.45 | 10.50 | 10.00 | 10.00 | 16,795 | -0.33(-3.19%) |
Mar 22, 2016 | 10.37 | 10.48 | 10.20 | 10.33 | 12,987 | -0.05(-0.48%) |
Mar 21, 2016 | 10.38 | 10.50 | 10.31 | 10.38 | 13,250 | +0.00(+0.00%) |
Mar 18, 2016 | 10.40 | 10.52 | 10.18 | 10.38 | 36,593 | -0.10(-0.95%) |
Mar 17, 2016 | 10.41 | 10.56 | 10.32 | 10.48 | 49,134 | -0.01(-0.10%) |
Mar 16, 2016 | 10.41 | 10.50 | 10.31 | 10.49 | 14,705 | +0.02(+0.19%) |
Mar 15, 2016 | 10.39 | 10.49 | 10.27 | 10.47 | 5,757 | +0.02(+0.19%) |
Mar 14, 2016 | 10.39 | 10.55 | 10.39 | 10.45 | 14,078 | -0.01(-0.10%) |
Mar 11, 2016 | 10.36 | 10.59 | 10.23 | 10.46 | 31,691 | +0.05(+0.48%) |
Mar 10, 2016 | 10.65 | 10.67 | 10.18 | 10.41 | 27,856 | -0.14(-1.33%) |
Mar 09, 2016 | 10.60 | 10.74 | 10.53 | 10.55 | 23,087 | -0.01(-0.09%) |
Mar 08, 2016 | 10.48 | 10.62 | 10.38 | 10.56 | 25,580 | -0.14(-1.31%) |
Mar 07, 2016 | 10.33 | 10.80 | 10.24 | 10.70 | 62,185 | +0.25(+2.39%) |
Mar 04, 2016 | 10.30 | 10.51 | 10.16 | 10.45 | 43,250 | +0.33(+3.26%) |
Mar 03, 2016 | 10.18 | 10.20 | 10.11 | 10.12 | 6,251 | -0.07(-0.69%) |
Mar 02, 2016 | 10.02 | 10.28 | 9.940 | 10.19 | 17,154 | -0.14(-1.36%) |