Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.90 | 13.80 | 12.70 | 13.71 | 37,602 | +0.83(+6.41%) |
May 27, 2016 | 12.68 | 12.88 | 12.88 | 12.88 | 31,746 | +0.21(+1.66%) |
May 26, 2016 | 13.35 | 13.50 | 12.48 | 12.68 | 40,574 | -0.52(-3.98%) |
May 25, 2016 | 14.10 | 14.70 | 12.95 | 13.20 | 109,208 | -0.30(-2.22%) |
May 24, 2016 | 12.90 | 14.25 | 12.90 | 13.50 | 171,424 | +0.77(+6.01%) |
May 23, 2016 | 11.70 | 13.28 | 11.70 | 12.73 | 138,619 | +1.18(+10.17%) |
May 20, 2016 | 12.45 | 12.45 | 11.55 | 11.56 | 17,959 | -0.36(-3.01%) |
May 19, 2016 | 12.60 | 12.60 | 11.40 | 11.92 | 27,196 | -0.61(-4.86%) |
May 18, 2016 | 12.45 | 13.05 | 12.00 | 12.53 | 36,227 | +0.23(+1.84%) |
May 17, 2016 | 11.40 | 12.60 | 11.10 | 12.30 | 30,952 | +0.98(+8.61%) |
May 16, 2016 | 11.55 | 11.69 | 11.25 | 11.32 | 14,223 | -0.15(-1.32%) |
May 13, 2016 | 12.30 | 12.30 | 11.40 | 11.48 | 15,195 | -0.37(-3.15%) |
May 12, 2016 | 12.90 | 13.20 | 11.85 | 11.85 | 31,315 | -0.12(-1.03%) |
May 11, 2016 | 11.55 | 12.53 | 11.25 | 11.97 | 27,943 | +0.42(+3.66%) |
May 10, 2016 | 12.15 | 12.15 | 11.25 | 11.55 | 27,075 | -0.52(-4.35%) |
May 09, 2016 | 12.00 | 12.30 | 11.85 | 12.07 | 7,866 | +0.22(+1.90%) |
May 06, 2016 | 11.78 | 12.30 | 11.69 | 11.85 | 13,620 | +0.00(+0.00%) |
May 05, 2016 | 12.00 | 12.43 | 11.70 | 11.85 | 19,728 | +0.15(+1.28%) |
May 04, 2016 | 12.45 | 12.45 | 11.43 | 11.70 | 35,814 | -0.82(-6.58%) |
May 03, 2016 | 13.20 | 13.20 | 12.30 | 12.52 | 24,915 | -0.08(-0.61%) |
May 02, 2016 | 13.28 | 13.35 | 12.38 | 12.60 | 38,648 | +0.36(+2.94%) |
Apr 29, 2016 | 11.85 | 12.30 | 10.95 | 12.24 | 50,791 | -0.36(-2.86%) |
Apr 28, 2016 | 12.75 | 13.35 | 12.60 | 12.60 | 36,810 | -0.30(-2.33%) |
Apr 27, 2016 | 12.90 | 12.95 | 12.31 | 12.90 | 12,276 | +0.22(+1.78%) |
Apr 26, 2016 | 12.60 | 12.90 | 12.15 | 12.68 | 12,452 | +0.08(+0.60%) |
Apr 25, 2016 | 12.78 | 13.04 | 12.00 | 12.60 | 35,790 | -0.15(-1.18%) |
Apr 22, 2016 | 12.90 | 13.05 | 12.51 | 12.75 | 12,279 | +0.24(+1.92%) |
Apr 21, 2016 | 13.23 | 13.23 | 12.45 | 12.51 | 18,773 | -0.86(-6.40%) |
Apr 20, 2016 | 14.40 | 14.40 | 13.20 | 13.37 | 27,503 | -0.88(-6.21%) |
Apr 19, 2016 | 14.40 | 14.40 | 13.50 | 14.25 | 58,375 | +0.15(+1.06%) |
Apr 18, 2016 | 12.78 | 14.70 | 12.78 | 14.10 | 57,315 | +1.20(+9.30%) |
Apr 15, 2016 | 12.12 | 13.48 | 12.00 | 12.90 | 56,522 | +0.90(+7.50%) |
Apr 14, 2016 | 11.85 | 12.30 | 11.78 | 12.00 | 21,672 | +0.27(+2.28%) |
Apr 13, 2016 | 11.98 | 12.00 | 11.55 | 11.73 | 20,152 | -0.22(-1.86%) |
Apr 12, 2016 | 11.69 | 12.00 | 11.55 | 11.96 | 23,939 | -0.04(-0.37%) |
Apr 11, 2016 | 10.97 | 12.00 | 10.95 | 12.00 | 19,848 | +1.03(+9.39%) |
Apr 08, 2016 | 11.47 | 11.70 | 10.96 | 10.97 | 21,397 | -0.51(-4.41%) |
Apr 07, 2016 | 12.00 | 12.02 | 11.27 | 11.47 | 17,374 | -0.32(-2.75%) |
Apr 06, 2016 | 11.78 | 12.15 | 11.70 | 11.80 | 17,881 | +0.02(+0.14%) |
Apr 05, 2016 | 12.30 | 12.30 | 11.55 | 11.78 | 17,084 | -0.52(-4.21%) |
Apr 04, 2016 | 12.30 | 12.45 | 12.00 | 12.30 | 24,458 | +0.30(+2.47%) |
Apr 01, 2016 | 11.74 | 12.27 | 11.70 | 12.00 | 16,168 | +0.26(+2.20%) |
Mar 31, 2016 | 11.97 | 12.15 | 10.91 | 11.74 | 53,001 | +0.09(+0.73%) |
Mar 30, 2016 | 11.70 | 12.00 | 11.48 | 11.66 | 37,393 | +0.26(+2.26%) |
Mar 29, 2016 | 11.40 | 11.85 | 11.40 | 11.40 | 23,514 | +0.00(+0.01%) |
Mar 28, 2016 | 11.70 | 11.70 | 10.95 | 11.40 | 30,032 | -0.22(-1.91%) |
Mar 24, 2016 | 11.10 | 11.62 | 11.62 | 11.62 | 22,246 | +0.82(+7.61%) |
Mar 23, 2016 | 11.55 | 11.70 | 10.65 | 10.80 | 28,114 | -0.78(-6.75%) |
Mar 22, 2016 | 11.82 | 12.07 | 11.54 | 11.58 | 17,597 | -0.28(-2.34%) |
Mar 21, 2016 | 12.00 | 12.75 | 11.55 | 11.86 | 34,428 | +0.18(+1.53%) |
Mar 18, 2016 | 12.30 | 12.30 | 11.68 | 11.68 | 26,469 | -0.62(-5.04%) |
Mar 17, 2016 | 12.07 | 12.60 | 12.00 | 12.30 | 26,899 | +0.23(+1.86%) |
Mar 16, 2016 | 12.45 | 13.05 | 12.00 | 12.07 | 13,189 | -0.41(-3.25%) |
Mar 15, 2016 | 13.35 | 13.35 | 12.18 | 12.48 | 31,501 | -0.58(-4.48%) |
Mar 14, 2016 | 13.65 | 13.65 | 12.76 | 13.06 | 46,365 | +0.13(+0.99%) |
Mar 11, 2016 | 13.65 | 13.65 | 12.60 | 12.94 | 28,456 | -0.41(-3.09%) |
Mar 10, 2016 | 13.50 | 13.65 | 12.75 | 13.35 | 66,586 | -0.14(-1.06%) |
Mar 09, 2016 | 13.65 | 14.04 | 13.35 | 13.49 | 13,923 | -0.04(-0.31%) |
Mar 08, 2016 | 14.25 | 14.38 | 13.50 | 13.53 | 11,266 | -0.12(-0.85%) |
Mar 07, 2016 | 14.29 | 15.00 | 13.43 | 13.65 | 31,253 | -0.64(-4.46%) |
Mar 04, 2016 | 15.15 | 15.33 | 14.25 | 14.29 | 17,452 | -0.41(-2.81%) |
Mar 03, 2016 | 15.30 | 15.60 | 14.70 | 14.70 | 15,892 | -0.53(-3.45%) |
Mar 02, 2016 | 14.67 | 15.75 | 14.55 | 15.22 | 22,661 | +0.68(+4.65%) |