Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.24 | 13.82 | 12.01 | 13.54 | 557,286 | +1.55(+12.97%) |
May 27, 2016 | 12.35 | 11.99 | 11.99 | 11.99 | 307,100 | -0.28(-2.28%) |
May 26, 2016 | 12.45 | 12.50 | 12.10 | 12.27 | 242,522 | -0.33(-2.62%) |
May 25, 2016 | 12.47 | 12.89 | 12.35 | 12.60 | 264,122 | +0.21(+1.69%) |
May 24, 2016 | 12.28 | 12.59 | 12.02 | 12.39 | 157,491 | +0.27(+2.23%) |
May 23, 2016 | 12.06 | 12.59 | 11.81 | 12.12 | 162,076 | +0.09(+0.75%) |
May 20, 2016 | 12.11 | 12.31 | 11.88 | 12.03 | 158,601 | -0.03(-0.25%) |
May 19, 2016 | 12.61 | 12.96 | 11.78 | 12.06 | 396,115 | -0.62(-4.89%) |
May 18, 2016 | 12.66 | 13.05 | 12.23 | 12.68 | 211,480 | -0.01(-0.08%) |
May 17, 2016 | 12.71 | 13.10 | 12.63 | 12.69 | 85,700 | -0.03(-0.24%) |
May 16, 2016 | 12.35 | 12.79 | 12.02 | 12.72 | 83,727 | +0.51(+4.18%) |
May 13, 2016 | 11.69 | 12.46 | 11.53 | 12.21 | 97,464 | +0.50(+4.27%) |
May 12, 2016 | 12.44 | 12.44 | 11.59 | 11.71 | 161,839 | -0.62(-5.03%) |
May 11, 2016 | 12.92 | 12.92 | 12.26 | 12.33 | 156,875 | -0.57(-4.42%) |
May 10, 2016 | 13.11 | 13.17 | 12.50 | 12.90 | 91,587 | -0.06(-0.46%) |
May 09, 2016 | 12.21 | 13.17 | 12.21 | 12.96 | 136,964 | +0.89(+7.37%) |
May 06, 2016 | 12.01 | 12.32 | 11.85 | 12.07 | 185,613 | -0.04(-0.33%) |
May 05, 2016 | 12.29 | 12.56 | 11.91 | 12.11 | 233,050 | -0.06(-0.49%) |
May 04, 2016 | 13.22 | 13.23 | 11.75 | 12.17 | 477,261 | -1.22(-9.11%) |
May 03, 2016 | 12.94 | 13.54 | 12.83 | 13.39 | 152,816 | +0.41(+3.16%) |
May 02, 2016 | 12.97 | 13.11 | 12.61 | 12.98 | 93,363 | +0.05(+0.39%) |
Apr 29, 2016 | 13.32 | 13.45 | 12.75 | 12.93 | 122,678 | -0.39(-2.93%) |
Apr 28, 2016 | 13.55 | 13.85 | 13.11 | 13.32 | 87,208 | -0.24(-1.77%) |
Apr 27, 2016 | 13.80 | 14.09 | 13.47 | 13.56 | 119,476 | -0.42(-3.00%) |
Apr 26, 2016 | 14.27 | 14.44 | 13.69 | 13.98 | 207,103 | -0.36(-2.51%) |
Apr 25, 2016 | 14.47 | 14.64 | 14.21 | 14.34 | 174,683 | -0.13(-0.90%) |
Apr 22, 2016 | 14.49 | 14.76 | 13.91 | 14.47 | 287,973 | +0.00(+0.00%) |
Apr 21, 2016 | 12.79 | 14.88 | 12.64 | 14.47 | 303,687 | +1.58(+12.26%) |
Apr 20, 2016 | 12.84 | 13.23 | 12.64 | 12.89 | 163,183 | +0.15(+1.18%) |
Apr 19, 2016 | 13.43 | 13.43 | 12.64 | 12.74 | 176,447 | -0.49(-3.70%) |
Apr 18, 2016 | 12.97 | 13.29 | 12.55 | 13.23 | 218,622 | +0.20(+1.53%) |
Apr 15, 2016 | 13.08 | 13.19 | 12.75 | 13.03 | 144,415 | +0.01(+0.08%) |
Apr 14, 2016 | 12.80 | 13.23 | 12.52 | 13.02 | 150,774 | +0.23(+1.80%) |
Apr 13, 2016 | 13.29 | 13.29 | 12.39 | 12.79 | 309,101 | -0.32(-2.44%) |
Apr 12, 2016 | 12.87 | 13.20 | 12.57 | 13.11 | 190,047 | +0.25(+1.94%) |
Apr 11, 2016 | 13.82 | 13.94 | 12.82 | 12.86 | 204,720 | -0.79(-5.79%) |
Apr 08, 2016 | 14.21 | 14.31 | 13.31 | 13.65 | 404,120 | -0.35(-2.50%) |
Apr 07, 2016 | 14.16 | 14.49 | 13.50 | 14.00 | 467,632 | -0.21(-1.48%) |
Apr 06, 2016 | 14.68 | 15.00 | 13.98 | 14.21 | 775,614 | -0.36(-2.47%) |
Apr 05, 2016 | 13.06 | 14.66 | 12.70 | 14.57 | 379,974 | +1.27(+9.55%) |
Apr 04, 2016 | 12.83 | 13.80 | 12.75 | 13.30 | 249,478 | +0.55(+4.31%) |
Apr 01, 2016 | 11.85 | 12.75 | 11.75 | 12.75 | 169,832 | +0.87(+7.32%) |
Mar 31, 2016 | 11.71 | 12.44 | 11.67 | 11.88 | 259,038 | +0.12(+1.02%) |
Mar 30, 2016 | 11.98 | 12.62 | 11.69 | 11.76 | 224,363 | -0.13(-1.09%) |
Mar 29, 2016 | 11.45 | 11.99 | 11.02 | 11.89 | 199,914 | +0.41(+3.57%) |
Mar 28, 2016 | 12.01 | 12.01 | 11.28 | 11.48 | 198,895 | -0.47(-3.93%) |
Mar 24, 2016 | 11.86 | 11.95 | 11.95 | 11.95 | 221,200 | +0.09(+0.76%) |
Mar 23, 2016 | 12.56 | 12.90 | 11.41 | 11.86 | 611,287 | -0.84(-6.61%) |
Mar 22, 2016 | 11.87 | 12.81 | 11.87 | 12.70 | 326,712 | +0.71(+5.92%) |
Mar 21, 2016 | 11.72 | 12.35 | 11.64 | 11.99 | 322,082 | +0.15(+1.27%) |
Mar 18, 2016 | 11.15 | 11.91 | 10.67 | 11.84 | 533,920 | +0.70(+6.28%) |
Mar 17, 2016 | 11.33 | 11.67 | 10.61 | 11.14 | 396,891 | -0.28(-2.45%) |
Mar 16, 2016 | 11.68 | 12.16 | 11.17 | 11.42 | 509,346 | -0.38(-3.22%) |
Mar 15, 2016 | 12.95 | 13.20 | 11.78 | 11.80 | 506,217 | -1.33(-10.13%) |
Mar 14, 2016 | 13.12 | 13.31 | 12.88 | 13.13 | 241,363 | -0.09(-0.68%) |
Mar 11, 2016 | 13.06 | 13.44 | 12.78 | 13.22 | 402,824 | +0.16(+1.23%) |
Mar 10, 2016 | 13.00 | 13.98 | 12.98 | 13.06 | 302,190 | +0.24(+1.87%) |
Mar 09, 2016 | 14.02 | 14.14 | 12.72 | 12.82 | 782,177 | -1.00(-7.24%) |
Mar 08, 2016 | 14.57 | 15.08 | 13.81 | 13.82 | 580,722 | -0.90(-6.11%) |
Mar 07, 2016 | 14.02 | 15.24 | 13.95 | 14.72 | 349,156 | +0.70(+4.99%) |
Mar 04, 2016 | 14.65 | 14.67 | 13.96 | 14.02 | 343,338 | -0.58(-3.97%) |
Mar 03, 2016 | 15.38 | 15.73 | 14.38 | 14.60 | 482,471 | -0.74(-4.82%) |
Mar 02, 2016 | 14.64 | 15.67 | 14.25 | 15.34 | 425,618 | +0.63(+4.28%) |