Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.81 | 13.81 | 13.24 | 13.28 | 683,726 | -0.22(-1.60%) |
May 27, 2016 | 13.19 | 13.50 | 13.50 | 13.50 | 302,030 | +0.26(+2.00%) |
May 26, 2016 | 13.17 | 13.42 | 13.07 | 13.24 | 548,501 | +0.06(+0.49%) |
May 25, 2016 | 12.95 | 13.27 | 12.85 | 13.17 | 801,227 | +0.33(+2.57%) |
May 24, 2016 | 13.26 | 13.37 | 12.83 | 12.84 | 1,178,730 | -0.36(-2.74%) |
May 23, 2016 | 13.12 | 13.41 | 12.96 | 13.20 | 834,691 | +0.01(+0.04%) |
May 20, 2016 | 13.18 | 13.49 | 12.84 | 13.20 | 1,001,145 | +0.05(+0.41%) |
May 19, 2016 | 12.51 | 13.53 | 12.43 | 13.14 | 1,341,314 | +0.52(+4.11%) |
May 18, 2016 | 12.82 | 12.99 | 12.58 | 12.63 | 1,902,874 | -0.30(-2.34%) |
May 17, 2016 | 12.73 | 13.26 | 12.72 | 12.93 | 1,172,012 | +0.24(+1.92%) |
May 16, 2016 | 13.08 | 13.13 | 12.68 | 12.68 | 2,623,801 | -0.25(-1.96%) |
May 13, 2016 | 12.96 | 13.28 | 12.81 | 12.94 | 435,716 | -0.12(-0.91%) |
May 12, 2016 | 13.22 | 13.39 | 12.92 | 13.06 | 574,906 | -0.12(-0.90%) |
May 11, 2016 | 13.03 | 13.37 | 12.73 | 13.18 | 948,496 | +0.12(+0.91%) |
May 10, 2016 | 12.97 | 13.20 | 12.97 | 13.06 | 656,934 | +0.10(+0.79%) |
May 09, 2016 | 13.08 | 13.48 | 12.53 | 12.95 | 505,674 | -0.35(-2.64%) |
May 06, 2016 | 13.08 | 13.49 | 12.92 | 13.31 | 907,906 | +0.10(+0.78%) |
May 05, 2016 | 13.40 | 13.58 | 13.07 | 13.20 | 784,483 | +0.02(+0.12%) |
May 04, 2016 | 13.15 | 13.25 | 12.86 | 13.19 | 756,189 | +0.09(+0.66%) |
May 03, 2016 | 12.79 | 13.25 | 12.48 | 13.10 | 878,114 | +0.06(+0.50%) |
May 02, 2016 | 13.84 | 13.84 | 12.93 | 13.04 | 1,075,712 | -0.76(-5.48%) |
Apr 29, 2016 | 13.93 | 14.79 | 13.38 | 13.79 | 1,314,238 | +0.09(+0.67%) |
Apr 28, 2016 | 13.55 | 14.00 | 13.21 | 13.70 | 1,168,545 | +0.36(+2.71%) |
Apr 27, 2016 | 12.98 | 13.60 | 12.57 | 13.34 | 514,944 | +0.42(+3.26%) |
Apr 26, 2016 | 13.22 | 13.27 | 12.87 | 12.92 | 507,289 | -0.25(-1.89%) |
Apr 25, 2016 | 13.18 | 13.32 | 12.97 | 13.17 | 444,510 | -0.08(-0.57%) |
Apr 22, 2016 | 13.35 | 13.48 | 13.13 | 13.24 | 987,730 | +0.13(+0.99%) |
Apr 21, 2016 | 13.20 | 13.39 | 12.86 | 13.11 | 828,386 | -0.04(-0.33%) |
Apr 20, 2016 | 12.66 | 13.21 | 12.66 | 13.15 | 1,139,849 | +0.40(+3.18%) |
Apr 19, 2016 | 12.12 | 12.90 | 12.12 | 12.75 | 581,278 | +0.72(+6.02%) |
Apr 18, 2016 | 11.27 | 12.09 | 11.27 | 12.03 | 355,612 | +0.56(+4.85%) |
Apr 15, 2016 | 11.66 | 11.82 | 11.47 | 11.47 | 277,747 | -0.26(-2.26%) |
Apr 14, 2016 | 11.94 | 11.94 | 11.61 | 11.73 | 522,475 | -0.01(-0.05%) |
Apr 13, 2016 | 11.87 | 12.00 | 11.57 | 11.74 | 1,074,145 | -0.10(-0.82%) |
Apr 12, 2016 | 11.49 | 11.88 | 11.46 | 11.84 | 1,374,533 | +0.35(+3.01%) |
Apr 11, 2016 | 11.42 | 11.58 | 11.34 | 11.49 | 476,936 | +0.15(+1.33%) |
Apr 08, 2016 | 11.33 | 11.71 | 11.30 | 11.34 | 540,227 | +0.13(+1.16%) |
Apr 07, 2016 | 11.31 | 11.44 | 11.10 | 11.21 | 705,651 | -0.11(-1.00%) |
Apr 06, 2016 | 11.26 | 11.46 | 11.23 | 11.32 | 650,047 | +0.13(+1.21%) |
Apr 05, 2016 | 11.39 | 11.43 | 11.08 | 11.19 | 754,043 | -0.31(-2.68%) |
Apr 04, 2016 | 11.72 | 11.85 | 11.46 | 11.50 | 948,994 | -0.28(-2.39%) |
Apr 01, 2016 | 11.76 | 11.87 | 11.49 | 11.78 | 948,202 | -0.16(-1.36%) |
Mar 31, 2016 | 11.85 | 12.06 | 11.77 | 11.94 | 1,179,065 | +0.05(+0.45%) |
Mar 30, 2016 | 11.68 | 12.02 | 11.68 | 11.89 | 978,616 | +0.24(+2.09%) |
Mar 29, 2016 | 11.72 | 11.76 | 11.49 | 11.64 | 2,083,220 | -0.17(-1.42%) |
Mar 28, 2016 | 11.68 | 11.87 | 11.64 | 11.81 | 1,227,649 | +0.06(+0.51%) |
Mar 24, 2016 | 11.72 | 11.75 | 11.75 | 11.75 | 11,755,675 | -1.73(-12.86%) |
Mar 23, 2016 | 13.86 | 14.11 | 13.42 | 13.48 | 637,741 | -0.65(-4.62%) |
Mar 22, 2016 | 13.76 | 14.19 | 13.60 | 14.14 | 423,946 | +0.15(+1.08%) |
Mar 21, 2016 | 13.53 | 14.54 | 13.34 | 13.99 | 610,622 | +0.23(+1.69%) |
Mar 18, 2016 | 14.01 | 14.59 | 13.54 | 13.75 | 11,631,783 | -0.19(-1.36%) |
Mar 17, 2016 | 13.42 | 14.01 | 13.35 | 13.94 | 1,779,991 | +0.26(+1.93%) |
Mar 16, 2016 | 13.52 | 13.96 | 13.40 | 13.68 | 1,510,791 | +0.24(+1.77%) |
Mar 15, 2016 | 12.99 | 13.54 | 12.88 | 13.44 | 1,519,160 | +0.39(+3.02%) |
Mar 14, 2016 | 12.51 | 13.68 | 12.33 | 13.05 | 1,930,044 | +0.52(+4.18%) |
Mar 11, 2016 | 12.50 | 12.93 | 12.29 | 12.52 | 2,954,403 | +0.28(+2.29%) |
Mar 10, 2016 | 12.16 | 12.37 | 11.91 | 12.24 | 1,178,280 | +0.05(+0.44%) |
Mar 09, 2016 | 11.95 | 12.33 | 11.81 | 12.19 | 431,527 | +0.38(+3.20%) |
Mar 08, 2016 | 12.12 | 12.29 | 11.72 | 11.81 | 380,208 | -0.45(-3.66%) |
Mar 07, 2016 | 12.25 | 12.60 | 12.12 | 12.26 | 541,012 | +0.17(+1.38%) |
Mar 04, 2016 | 12.07 | 12.25 | 11.77 | 12.09 | 613,212 | -0.06(-0.53%) |
Mar 03, 2016 | 11.98 | 12.27 | 11.87 | 12.16 | 346,574 | +0.09(+0.76%) |
Mar 02, 2016 | 11.89 | 12.32 | 11.66 | 12.06 | 357,412 | +0.13(+1.13%) |