Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.59 | 13.59 | 13.03 | 13.07 | 694,894 | -0.21(-1.60%) |
May 27, 2016 | 12.98 | 13.28 | 13.28 | 13.28 | 306,963 | +0.26(+2.00%) |
May 26, 2016 | 12.95 | 13.20 | 12.86 | 13.02 | 557,460 | +0.06(+0.49%) |
May 25, 2016 | 12.74 | 13.05 | 12.64 | 12.96 | 814,314 | +0.32(+2.57%) |
May 24, 2016 | 13.05 | 13.15 | 12.62 | 12.64 | 1,197,983 | -0.36(-2.74%) |
May 23, 2016 | 12.91 | 13.19 | 12.75 | 12.99 | 848,325 | +0.01(+0.04%) |
May 20, 2016 | 12.96 | 13.28 | 12.64 | 12.99 | 1,017,497 | +0.05(+0.41%) |
May 19, 2016 | 12.31 | 13.31 | 12.23 | 12.93 | 1,363,222 | +0.51(+4.11%) |
May 18, 2016 | 12.61 | 12.78 | 12.38 | 12.42 | 1,933,955 | -0.30(-2.34%) |
May 17, 2016 | 12.52 | 13.05 | 12.52 | 12.72 | 1,191,155 | +0.24(+1.92%) |
May 16, 2016 | 12.87 | 12.92 | 12.48 | 12.48 | 2,666,658 | -0.25(-1.96%) |
May 13, 2016 | 12.75 | 13.07 | 12.60 | 12.73 | 442,833 | -0.12(-0.91%) |
May 12, 2016 | 13.01 | 13.17 | 12.71 | 12.85 | 584,296 | -0.12(-0.90%) |
May 11, 2016 | 12.82 | 13.15 | 12.53 | 12.96 | 963,989 | +0.12(+0.91%) |
May 10, 2016 | 12.76 | 12.99 | 12.76 | 12.85 | 667,664 | +0.10(+0.79%) |
May 09, 2016 | 12.87 | 13.27 | 12.33 | 12.75 | 513,934 | -0.35(-2.64%) |
May 06, 2016 | 12.87 | 13.28 | 12.71 | 13.09 | 922,736 | +0.10(+0.78%) |
May 05, 2016 | 13.18 | 13.36 | 12.86 | 12.99 | 797,296 | +0.02(+0.12%) |
May 04, 2016 | 12.94 | 13.03 | 12.65 | 12.98 | 768,540 | +0.08(+0.66%) |
May 03, 2016 | 12.58 | 13.04 | 12.28 | 12.89 | 892,457 | +0.06(+0.50%) |
May 02, 2016 | 13.61 | 13.61 | 12.73 | 12.83 | 1,093,282 | -0.74(-5.48%) |
Apr 29, 2016 | 13.70 | 14.55 | 13.16 | 13.57 | 1,335,705 | +0.09(+0.67%) |
Apr 28, 2016 | 13.34 | 13.78 | 13.00 | 13.48 | 1,187,632 | +0.36(+2.71%) |
Apr 27, 2016 | 12.77 | 13.38 | 12.36 | 13.12 | 523,355 | +0.41(+3.26%) |
Apr 26, 2016 | 13.01 | 13.05 | 12.67 | 12.71 | 515,575 | -0.24(-1.89%) |
Apr 25, 2016 | 12.97 | 13.10 | 12.76 | 12.95 | 451,771 | -0.07(-0.57%) |
Apr 22, 2016 | 13.14 | 13.26 | 12.92 | 13.03 | 1,003,864 | +0.13(+0.99%) |
Apr 21, 2016 | 12.99 | 13.18 | 12.65 | 12.90 | 841,916 | -0.04(-0.33%) |
Apr 20, 2016 | 12.45 | 13.00 | 12.45 | 12.94 | 1,158,467 | +0.40(+3.18%) |
Apr 19, 2016 | 11.93 | 12.69 | 11.93 | 12.54 | 590,772 | +0.71(+6.02%) |
Apr 18, 2016 | 11.09 | 11.90 | 11.09 | 11.83 | 361,421 | +0.55(+4.85%) |
Apr 15, 2016 | 11.48 | 11.63 | 11.29 | 11.29 | 282,284 | -0.26(-2.26%) |
Apr 14, 2016 | 11.75 | 11.75 | 11.42 | 11.55 | 531,009 | -0.01(-0.05%) |
Apr 13, 2016 | 11.68 | 11.81 | 11.38 | 11.55 | 1,091,690 | -0.10(-0.82%) |
Apr 12, 2016 | 11.30 | 11.69 | 11.27 | 11.65 | 1,396,985 | +0.34(+3.01%) |
Apr 11, 2016 | 11.24 | 11.39 | 11.16 | 11.31 | 484,726 | +0.15(+1.33%) |
Apr 08, 2016 | 11.15 | 11.52 | 11.12 | 11.16 | 549,051 | +0.13(+1.16%) |
Apr 07, 2016 | 11.13 | 11.25 | 10.92 | 11.03 | 717,177 | -0.11(-1.00%) |
Apr 06, 2016 | 11.08 | 11.27 | 11.05 | 11.14 | 660,665 | +0.13(+1.21%) |
Apr 05, 2016 | 11.21 | 11.25 | 10.90 | 11.01 | 766,359 | -0.30(-2.68%) |
Apr 04, 2016 | 11.53 | 11.66 | 11.27 | 11.31 | 964,495 | -0.28(-2.38%) |
Apr 01, 2016 | 11.57 | 11.68 | 11.30 | 11.59 | 963,689 | -0.16(-1.36%) |
Mar 31, 2016 | 11.66 | 11.86 | 11.58 | 11.75 | 1,198,324 | +0.05(+0.45%) |
Mar 30, 2016 | 11.49 | 11.82 | 11.49 | 11.69 | 994,600 | +0.24(+2.09%) |
Mar 29, 2016 | 11.54 | 11.57 | 11.30 | 11.46 | 2,117,247 | -0.16(-1.42%) |
Mar 28, 2016 | 11.49 | 11.68 | 11.46 | 11.62 | 1,247,702 | +0.06(+0.51%) |
Mar 24, 2016 | 11.54 | 11.56 | 11.56 | 11.56 | 11,947,691 | -1.71(-12.86%) |
Mar 23, 2016 | 13.64 | 13.88 | 13.20 | 13.27 | 648,158 | -0.64(-4.62%) |
Mar 22, 2016 | 13.54 | 13.96 | 13.38 | 13.91 | 430,871 | +0.15(+1.08%) |
Mar 21, 2016 | 13.32 | 14.30 | 13.12 | 13.76 | 620,596 | +0.23(+1.69%) |
Mar 18, 2016 | 13.79 | 14.35 | 13.32 | 13.53 | 11,821,776 | -0.19(-1.36%) |
Mar 17, 2016 | 13.20 | 13.78 | 13.14 | 13.72 | 1,809,065 | +0.26(+1.93%) |
Mar 16, 2016 | 13.30 | 13.74 | 13.18 | 13.46 | 1,535,469 | +0.23(+1.77%) |
Mar 15, 2016 | 12.78 | 13.32 | 12.68 | 13.22 | 1,543,974 | +0.39(+3.02%) |
Mar 14, 2016 | 12.31 | 13.46 | 12.13 | 12.84 | 1,961,569 | +0.52(+4.18%) |
Mar 11, 2016 | 12.29 | 12.73 | 12.09 | 12.32 | 3,002,660 | +0.28(+2.29%) |
Mar 10, 2016 | 11.97 | 12.17 | 11.72 | 12.05 | 1,197,526 | +0.05(+0.44%) |
Mar 09, 2016 | 11.75 | 12.13 | 11.62 | 11.99 | 438,576 | +0.37(+3.20%) |
Mar 08, 2016 | 11.93 | 12.09 | 11.54 | 11.62 | 386,418 | -0.44(-3.66%) |
Mar 07, 2016 | 12.06 | 12.40 | 11.93 | 12.06 | 549,849 | +0.16(+1.39%) |
Mar 04, 2016 | 11.88 | 12.06 | 11.58 | 11.90 | 623,229 | -0.06(-0.53%) |
Mar 03, 2016 | 11.79 | 12.08 | 11.68 | 11.96 | 352,235 | +0.09(+0.76%) |
Mar 02, 2016 | 11.70 | 12.12 | 11.48 | 11.87 | 363,250 | +0.13(+1.13%) |