Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.38 | 13.39 | 13.17 | 13.36 | 312,534 | -0.02(-0.13%) |
May 27, 2016 | 13.22 | 13.38 | 13.38 | 13.38 | 137,528 | +0.19(+1.42%) |
May 26, 2016 | 13.24 | 13.33 | 13.18 | 13.19 | 146,141 | -0.12(-0.94%) |
May 25, 2016 | 13.37 | 13.41 | 13.18 | 13.32 | 219,557 | -0.08(-0.60%) |
May 24, 2016 | 13.37 | 13.54 | 13.31 | 13.40 | 183,754 | +0.03(+0.20%) |
May 23, 2016 | 13.36 | 13.41 | 13.25 | 13.37 | 178,510 | +0.01(+0.07%) |
May 20, 2016 | 13.35 | 13.41 | 13.25 | 13.36 | 217,624 | +0.01(+0.07%) |
May 19, 2016 | 13.41 | 13.49 | 13.25 | 13.35 | 187,586 | -0.17(-1.25%) |
May 18, 2016 | 13.72 | 13.84 | 13.35 | 13.52 | 258,955 | -0.23(-1.68%) |
May 17, 2016 | 13.75 | 13.88 | 13.57 | 13.75 | 226,358 | -0.03(-0.19%) |
May 16, 2016 | 13.79 | 13.94 | 13.69 | 13.78 | 171,793 | -0.08(-0.58%) |
May 13, 2016 | 13.87 | 13.93 | 13.65 | 13.86 | 127,414 | -0.02(-0.13%) |
May 12, 2016 | 13.91 | 14.21 | 13.79 | 13.88 | 218,612 | +0.03(+0.19%) |
May 11, 2016 | 14.35 | 14.35 | 13.74 | 13.85 | 219,551 | -0.53(-3.72%) |
May 10, 2016 | 14.21 | 14.84 | 14.19 | 14.39 | 381,447 | +0.11(+0.75%) |
May 09, 2016 | 14.21 | 14.70 | 14.15 | 14.28 | 438,145 | +0.01(+0.06%) |
May 06, 2016 | 14.23 | 14.47 | 14.04 | 14.27 | 282,948 | +0.06(+0.44%) |
May 05, 2016 | 14.09 | 14.25 | 14.02 | 14.21 | 240,542 | +0.02(+0.13%) |
May 04, 2016 | 13.80 | 14.25 | 13.58 | 14.19 | 314,883 | +0.37(+2.64%) |
May 03, 2016 | 13.90 | 14.03 | 13.57 | 13.82 | 548,786 | -0.14(-1.02%) |
May 02, 2016 | 13.35 | 13.97 | 13.28 | 13.97 | 195,433 | +0.53(+3.98%) |
Apr 29, 2016 | 13.37 | 13.53 | 13.12 | 13.43 | 212,403 | +0.04(+0.33%) |
Apr 28, 2016 | 13.38 | 13.40 | 12.99 | 13.39 | 296,065 | -0.04(-0.33%) |
Apr 27, 2016 | 13.08 | 13.55 | 13.08 | 13.43 | 214,446 | +0.27(+2.03%) |
Apr 26, 2016 | 13.19 | 13.35 | 13.00 | 13.16 | 163,435 | -0.07(-0.54%) |
Apr 25, 2016 | 13.27 | 13.30 | 13.14 | 13.24 | 157,234 | -0.04(-0.27%) |
Apr 22, 2016 | 12.78 | 13.34 | 12.78 | 13.27 | 183,580 | +0.44(+3.40%) |
Apr 21, 2016 | 12.93 | 13.04 | 12.76 | 12.84 | 174,461 | -0.12(-0.96%) |
Apr 20, 2016 | 12.91 | 13.29 | 12.86 | 12.96 | 210,374 | +0.04(+0.28%) |
Apr 19, 2016 | 12.89 | 12.95 | 12.79 | 12.92 | 179,599 | -0.04(-0.27%) |
Apr 18, 2016 | 12.80 | 13.00 | 12.79 | 12.96 | 174,344 | +0.04(+0.28%) |
Apr 15, 2016 | 12.66 | 12.98 | 12.66 | 12.92 | 178,313 | +0.20(+1.54%) |
Apr 14, 2016 | 12.34 | 12.75 | 12.28 | 12.73 | 282,578 | +0.30(+2.44%) |
Apr 13, 2016 | 12.22 | 12.46 | 12.18 | 12.43 | 200,503 | +0.20(+1.68%) |
Apr 12, 2016 | 12.34 | 12.47 | 12.14 | 12.22 | 350,963 | -0.16(-1.29%) |
Apr 11, 2016 | 12.13 | 12.43 | 12.05 | 12.38 | 343,640 | +0.24(+1.98%) |
Apr 08, 2016 | 11.99 | 12.22 | 11.88 | 12.14 | 496,950 | +0.20(+1.72%) |
Apr 07, 2016 | 11.92 | 11.98 | 11.86 | 11.94 | 298,858 | -0.06(-0.52%) |
Apr 06, 2016 | 11.89 | 12.01 | 11.84 | 12.00 | 233,789 | +0.06(+0.52%) |
Apr 05, 2016 | 12.02 | 12.25 | 11.86 | 11.94 | 251,436 | -0.14(-1.18%) |
Apr 04, 2016 | 12.00 | 12.08 | 11.93 | 12.08 | 407,913 | +0.08(+0.67%) |
Apr 01, 2016 | 11.96 | 12.10 | 11.90 | 12.00 | 346,333 | +0.03(+0.22%) |
Mar 31, 2016 | 11.96 | 12.02 | 11.89 | 11.97 | 254,407 | -0.02(-0.15%) |
Mar 30, 2016 | 12.06 | 12.11 | 11.93 | 11.99 | 195,956 | -0.12(-1.03%) |
Mar 29, 2016 | 11.78 | 12.13 | 11.76 | 12.11 | 267,625 | +0.35(+2.95%) |
Mar 28, 2016 | 11.70 | 11.78 | 11.65 | 11.77 | 148,251 | -0.02(-0.15%) |
Mar 24, 2016 | 11.76 | 11.78 | 11.78 | 11.78 | 146,344 | -0.03(-0.22%) |
Mar 23, 2016 | 11.69 | 11.84 | 11.61 | 11.81 | 225,140 | +0.12(+1.05%) |
Mar 22, 2016 | 11.60 | 11.69 | 11.32 | 11.69 | 185,261 | +0.05(+0.45%) |
Mar 21, 2016 | 11.83 | 11.98 | 11.53 | 11.63 | 174,489 | -0.29(-2.43%) |
Mar 18, 2016 | 11.75 | 11.95 | 11.70 | 11.92 | 348,718 | +0.13(+1.12%) |
Mar 17, 2016 | 11.67 | 11.90 | 11.67 | 11.79 | 197,752 | +0.04(+0.30%) |
Mar 16, 2016 | 11.71 | 11.85 | 11.50 | 11.76 | 197,182 | -0.02(-0.15%) |
Mar 15, 2016 | 11.87 | 11.95 | 11.74 | 11.78 | 226,440 | -0.18(-1.54%) |
Mar 14, 2016 | 11.75 | 12.04 | 11.64 | 11.96 | 205,874 | +0.22(+1.87%) |
Mar 11, 2016 | 11.71 | 11.85 | 11.61 | 11.74 | 391,675 | +0.05(+0.45%) |
Mar 10, 2016 | 11.67 | 11.97 | 11.61 | 11.69 | 241,800 | +0.00(+0.00%) |
Mar 09, 2016 | 11.56 | 11.73 | 11.55 | 11.69 | 351,051 | +0.07(+0.61%) |
Mar 08, 2016 | 11.64 | 11.75 | 11.47 | 11.62 | 211,514 | -0.07(-0.60%) |
Mar 07, 2016 | 11.56 | 11.80 | 11.54 | 11.69 | 250,930 | +0.06(+0.53%) |
Mar 04, 2016 | 11.74 | 11.82 | 11.51 | 11.63 | 166,425 | -0.17(-1.42%) |
Mar 03, 2016 | 11.58 | 11.83 | 11.44 | 11.79 | 184,344 | +0.16(+1.36%) |
Mar 02, 2016 | 11.16 | 11.81 | 11.12 | 11.63 | 265,848 | +0.40(+3.60%) |