Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.91 | 14.31 | 13.72 | 14.19 | 64,620 | +0.23(+1.67%) |
May 27, 2016 | 13.59 | 13.96 | 13.96 | 13.96 | 48,187 | +0.32(+2.36%) |
May 26, 2016 | 13.56 | 13.73 | 13.39 | 13.64 | 102,395 | +0.05(+0.40%) |
May 25, 2016 | 13.62 | 13.91 | 13.49 | 13.59 | 214,384 | -0.05(-0.39%) |
May 24, 2016 | 13.32 | 13.72 | 13.16 | 13.64 | 41,393 | +0.31(+2.35%) |
May 23, 2016 | 13.41 | 13.47 | 13.22 | 13.33 | 47,772 | -0.04(-0.27%) |
May 20, 2016 | 13.19 | 13.52 | 13.19 | 13.36 | 40,040 | +0.26(+1.98%) |
May 19, 2016 | 13.05 | 13.16 | 12.89 | 13.10 | 49,034 | -0.08(-0.61%) |
May 18, 2016 | 12.93 | 13.20 | 12.93 | 13.18 | 47,965 | +0.03(+0.20%) |
May 17, 2016 | 13.15 | 13.25 | 12.89 | 13.16 | 80,324 | -0.02(-0.14%) |
May 16, 2016 | 13.19 | 13.34 | 12.98 | 13.17 | 55,232 | +0.04(+0.34%) |
May 13, 2016 | 13.28 | 13.28 | 13.08 | 13.13 | 13,236 | -0.14(-1.08%) |
May 12, 2016 | 13.63 | 13.70 | 13.19 | 13.27 | 48,079 | -0.26(-1.92%) |
May 11, 2016 | 13.68 | 13.82 | 13.45 | 13.53 | 35,076 | -0.14(-1.05%) |
May 10, 2016 | 13.55 | 13.75 | 13.54 | 13.68 | 20,226 | +0.15(+1.12%) |
May 09, 2016 | 13.74 | 13.93 | 13.42 | 13.52 | 85,929 | -0.16(-1.18%) |
May 06, 2016 | 12.96 | 14.85 | 12.80 | 13.68 | 245,356 | +1.32(+10.71%) |
May 05, 2016 | 12.65 | 12.65 | 12.23 | 12.36 | 45,645 | -0.19(-1.50%) |
May 04, 2016 | 12.63 | 12.71 | 12.54 | 12.55 | 57,323 | -0.07(-0.57%) |
May 03, 2016 | 12.82 | 12.82 | 12.43 | 12.62 | 42,465 | -0.21(-1.67%) |
May 02, 2016 | 12.71 | 12.92 | 12.48 | 12.83 | 46,812 | +0.12(+0.91%) |
Apr 29, 2016 | 13.26 | 13.43 | 12.58 | 12.72 | 88,220 | -0.54(-4.05%) |
Apr 28, 2016 | 12.66 | 13.34 | 12.63 | 13.26 | 115,548 | +0.58(+4.59%) |
Apr 27, 2016 | 12.65 | 12.75 | 12.44 | 12.67 | 60,845 | +0.07(+0.57%) |
Apr 26, 2016 | 12.55 | 12.71 | 12.50 | 12.60 | 29,915 | +0.09(+0.71%) |
Apr 25, 2016 | 12.62 | 12.79 | 12.43 | 12.51 | 59,052 | -0.20(-1.55%) |
Apr 22, 2016 | 12.82 | 13.00 | 12.58 | 12.71 | 54,487 | -0.15(-1.18%) |
Apr 21, 2016 | 12.78 | 12.94 | 12.73 | 12.86 | 54,759 | +0.14(+1.13%) |
Apr 20, 2016 | 12.66 | 12.83 | 12.53 | 12.72 | 44,305 | +0.06(+0.49%) |
Apr 19, 2016 | 12.50 | 12.78 | 12.50 | 12.66 | 77,470 | +0.15(+1.22%) |
Apr 18, 2016 | 12.20 | 12.53 | 12.20 | 12.50 | 75,783 | +0.13(+1.01%) |
Apr 15, 2016 | 12.34 | 12.43 | 12.16 | 12.38 | 44,277 | -0.04(-0.29%) |
Apr 14, 2016 | 12.52 | 12.52 | 12.28 | 12.41 | 23,947 | -0.07(-0.57%) |
Apr 13, 2016 | 12.19 | 12.56 | 12.15 | 12.49 | 100,342 | +0.24(+1.97%) |
Apr 12, 2016 | 12.10 | 12.27 | 12.10 | 12.24 | 34,029 | +0.10(+0.81%) |
Apr 11, 2016 | 12.15 | 12.31 | 12.15 | 12.15 | 72,580 | +0.00(+0.00%) |
Apr 08, 2016 | 12.16 | 12.22 | 12.15 | 12.15 | 42,888 | +0.02(+0.15%) |
Apr 07, 2016 | 12.28 | 12.38 | 12.10 | 12.13 | 45,762 | -0.25(-2.02%) |
Apr 06, 2016 | 12.19 | 12.42 | 12.09 | 12.38 | 59,859 | +0.22(+1.84%) |
Apr 05, 2016 | 12.27 | 12.27 | 12.15 | 12.16 | 37,027 | -0.25(-2.02%) |
Apr 04, 2016 | 12.35 | 12.45 | 12.35 | 12.41 | 73,145 | -0.04(-0.36%) |
Apr 01, 2016 | 12.44 | 12.49 | 12.16 | 12.45 | 93,114 | -0.18(-1.42%) |
Mar 31, 2016 | 12.66 | 12.76 | 12.47 | 12.63 | 43,590 | -0.06(-0.49%) |
Mar 30, 2016 | 12.29 | 12.84 | 12.29 | 12.69 | 119,819 | +0.41(+3.35%) |
Mar 29, 2016 | 12.07 | 12.58 | 12.07 | 12.28 | 193,767 | +0.10(+0.81%) |
Mar 28, 2016 | 12.25 | 12.36 | 12.17 | 12.18 | 46,397 | -0.11(-0.87%) |
Mar 24, 2016 | 12.15 | 12.29 | 12.29 | 12.29 | 123,544 | -0.01(-0.07%) |
Mar 23, 2016 | 12.26 | 12.44 | 12.17 | 12.30 | 229,266 | -0.13(-1.01%) |
Mar 22, 2016 | 12.44 | 12.49 | 12.17 | 12.42 | 112,357 | -0.12(-0.93%) |
Mar 21, 2016 | 12.48 | 12.58 | 12.38 | 12.54 | 67,490 | -0.07(-0.57%) |
Mar 18, 2016 | 12.38 | 12.65 | 12.38 | 12.61 | 88,294 | +0.17(+1.37%) |
Mar 17, 2016 | 12.06 | 12.56 | 12.06 | 12.44 | 112,062 | +0.38(+3.19%) |
Mar 16, 2016 | 11.98 | 12.27 | 11.93 | 12.06 | 100,277 | -0.05(-0.44%) |
Mar 15, 2016 | 12.24 | 12.33 | 11.96 | 12.11 | 110,812 | -0.27(-2.17%) |
Mar 14, 2016 | 12.33 | 12.59 | 12.25 | 12.38 | 117,892 | +0.11(+0.87%) |
Mar 11, 2016 | 12.11 | 12.50 | 12.11 | 12.27 | 149,035 | +0.21(+1.70%) |
Mar 10, 2016 | 12.04 | 12.18 | 11.90 | 12.07 | 162,381 | +0.03(+0.22%) |
Mar 09, 2016 | 12.12 | 12.15 | 11.93 | 12.04 | 147,432 | +0.01(+0.07%) |
Mar 08, 2016 | 12.39 | 12.39 | 12.01 | 12.03 | 78,275 | -0.32(-2.61%) |
Mar 07, 2016 | 12.38 | 12.58 | 12.25 | 12.35 | 200,129 | -0.05(-0.43%) |
Mar 04, 2016 | 11.68 | 13.28 | 11.68 | 12.41 | 366,979 | +0.91(+7.94%) |
Mar 03, 2016 | 11.90 | 12.03 | 11.49 | 11.49 | 402,760 | -0.69(-5.65%) |
Mar 02, 2016 | 11.49 | 12.28 | 11.49 | 12.18 | 173,994 | +0.59(+5.09%) |