Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.43 | 13.86 | 13.30 | 13.80 | 141,054 | +0.39(+2.91%) |
May 27, 2016 | 13.21 | 13.41 | 13.41 | 13.41 | 43,200 | +0.10(+0.75%) |
May 26, 2016 | 13.55 | 13.55 | 13.18 | 13.31 | 77,933 | -0.22(-1.63%) |
May 25, 2016 | 12.79 | 13.80 | 12.79 | 13.53 | 268,395 | +0.81(+6.37%) |
May 24, 2016 | 12.56 | 12.77 | 12.46 | 12.72 | 167,525 | +0.27(+2.17%) |
May 23, 2016 | 12.15 | 12.65 | 12.15 | 12.45 | 71,553 | +0.24(+1.97%) |
May 20, 2016 | 11.98 | 12.36 | 11.96 | 12.21 | 182,780 | +0.26(+2.18%) |
May 19, 2016 | 11.80 | 12.00 | 11.54 | 11.95 | 161,150 | +0.10(+0.84%) |
May 18, 2016 | 11.67 | 12.03 | 11.67 | 11.85 | 90,990 | +0.14(+1.20%) |
May 17, 2016 | 12.00 | 12.10 | 11.47 | 11.71 | 159,769 | -0.29(-2.42%) |
May 16, 2016 | 11.90 | 12.23 | 11.72 | 12.00 | 173,614 | +0.11(+0.93%) |
May 13, 2016 | 11.88 | 12.12 | 11.78 | 11.89 | 35,997 | -0.02(-0.17%) |
May 12, 2016 | 12.06 | 12.16 | 11.82 | 11.91 | 61,414 | -0.05(-0.42%) |
May 11, 2016 | 12.09 | 12.28 | 11.85 | 11.96 | 101,509 | -0.10(-0.83%) |
May 10, 2016 | 11.98 | 12.57 | 11.87 | 12.06 | 174,798 | +0.10(+0.84%) |
May 09, 2016 | 11.53 | 12.03 | 11.49 | 11.96 | 344,962 | +0.48(+4.18%) |
May 06, 2016 | 11.39 | 11.56 | 11.14 | 11.48 | 103,636 | +0.03(+0.26%) |
May 05, 2016 | 12.40 | 12.55 | 11.35 | 11.45 | 149,929 | -0.43(-3.62%) |
May 04, 2016 | 11.96 | 12.04 | 11.86 | 11.88 | 60,109 | -0.10(-0.83%) |
May 03, 2016 | 12.00 | 12.07 | 11.78 | 11.98 | 132,201 | -0.11(-0.91%) |
May 02, 2016 | 12.06 | 12.21 | 12.01 | 12.09 | 232,248 | +0.18(+1.51%) |
Apr 29, 2016 | 12.04 | 12.22 | 11.84 | 11.91 | 75,960 | -0.07(-0.58%) |
Apr 28, 2016 | 12.27 | 12.37 | 11.95 | 11.98 | 74,543 | -0.22(-1.80%) |
Apr 27, 2016 | 12.67 | 12.76 | 11.93 | 12.20 | 132,739 | -0.40(-3.17%) |
Apr 26, 2016 | 12.79 | 12.79 | 12.51 | 12.60 | 37,804 | -0.10(-0.79%) |
Apr 25, 2016 | 12.76 | 12.85 | 12.65 | 12.70 | 78,014 | -0.05(-0.39%) |
Apr 22, 2016 | 12.68 | 12.92 | 12.62 | 12.75 | 54,609 | +0.03(+0.24%) |
Apr 21, 2016 | 12.65 | 12.89 | 12.62 | 12.72 | 26,659 | +0.03(+0.24%) |
Apr 20, 2016 | 12.86 | 12.86 | 12.59 | 12.69 | 44,874 | -0.09(-0.70%) |
Apr 19, 2016 | 12.79 | 13.00 | 12.69 | 12.78 | 85,472 | +0.07(+0.55%) |
Apr 18, 2016 | 12.59 | 12.80 | 12.59 | 12.71 | 44,933 | +0.12(+0.95%) |
Apr 15, 2016 | 12.53 | 12.78 | 12.48 | 12.59 | 39,876 | +0.03(+0.24%) |
Apr 14, 2016 | 12.27 | 12.63 | 12.11 | 12.56 | 45,724 | +0.30(+2.45%) |
Apr 13, 2016 | 12.14 | 12.36 | 12.03 | 12.26 | 88,461 | +0.26(+2.17%) |
Apr 12, 2016 | 11.96 | 12.20 | 11.85 | 12.00 | 94,479 | +0.08(+0.67%) |
Apr 11, 2016 | 11.97 | 12.18 | 11.84 | 11.92 | 281,421 | +0.02(+0.17%) |
Apr 08, 2016 | 12.01 | 12.09 | 11.81 | 11.90 | 47,413 | -0.03(-0.25%) |
Apr 07, 2016 | 11.81 | 12.01 | 11.79 | 11.93 | 35,360 | -0.01(-0.08%) |
Apr 06, 2016 | 11.88 | 12.06 | 11.86 | 11.94 | 34,177 | +0.05(+0.42%) |
Apr 05, 2016 | 11.91 | 12.01 | 11.73 | 11.89 | 49,555 | -0.11(-0.92%) |
Apr 04, 2016 | 11.66 | 12.11 | 11.57 | 12.00 | 53,969 | +0.29(+2.48%) |
Apr 01, 2016 | 11.56 | 12.06 | 11.56 | 11.71 | 89,120 | +0.06(+0.52%) |
Mar 31, 2016 | 11.72 | 12.00 | 11.62 | 11.65 | 74,789 | -0.02(-0.17%) |
Mar 30, 2016 | 11.66 | 11.83 | 11.65 | 11.67 | 53,613 | +0.14(+1.21%) |
Mar 29, 2016 | 11.17 | 11.60 | 11.17 | 11.53 | 105,497 | +0.22(+1.95%) |
Mar 28, 2016 | 11.25 | 11.55 | 11.20 | 11.31 | 133,024 | +0.03(+0.27%) |
Mar 24, 2016 | 11.10 | 11.28 | 11.28 | 11.28 | 124,700 | +0.10(+0.89%) |
Mar 23, 2016 | 11.20 | 11.43 | 11.03 | 11.18 | 133,076 | -0.12(-1.06%) |
Mar 22, 2016 | 11.41 | 11.51 | 11.15 | 11.30 | 45,327 | -0.20(-1.74%) |
Mar 21, 2016 | 11.88 | 12.00 | 11.45 | 11.50 | 62,404 | -0.53(-4.41%) |
Mar 18, 2016 | 12.00 | 12.32 | 11.97 | 12.03 | 74,782 | +0.11(+0.92%) |
Mar 17, 2016 | 11.73 | 12.14 | 11.54 | 11.92 | 42,742 | +0.19(+1.62%) |
Mar 16, 2016 | 11.63 | 11.93 | 11.63 | 11.73 | 95,785 | +0.01(+0.09%) |
Mar 15, 2016 | 11.81 | 11.93 | 11.53 | 11.72 | 70,271 | -0.25(-2.09%) |
Mar 14, 2016 | 11.62 | 12.05 | 11.46 | 11.97 | 96,163 | +0.26(+2.22%) |
Mar 11, 2016 | 11.50 | 11.75 | 11.18 | 11.71 | 72,488 | +0.27(+2.36%) |
Mar 10, 2016 | 11.81 | 11.81 | 11.26 | 11.44 | 137,411 | -0.22(-1.89%) |
Mar 09, 2016 | 11.51 | 11.72 | 11.48 | 11.66 | 81,998 | -0.02(-0.17%) |
Mar 08, 2016 | 11.79 | 11.80 | 11.47 | 11.68 | 61,801 | -0.13(-1.10%) |
Mar 07, 2016 | 11.18 | 11.92 | 11.04 | 11.81 | 116,865 | +0.63(+5.64%) |
Mar 04, 2016 | 11.56 | 11.94 | 11.02 | 11.18 | 167,388 | -0.22(-1.93%) |
Mar 03, 2016 | 12.16 | 12.17 | 11.00 | 11.40 | 273,659 | -0.82(-6.71%) |
Mar 02, 2016 | 12.65 | 12.76 | 11.80 | 12.22 | 196,164 | -1.38(-10.15%) |