Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.41 | 12.51 | 12.32 | 12.40 | 1,958,756 | -0.01(-0.07%) |
May 27, 2016 | 12.28 | 12.41 | 12.41 | 12.41 | 1,558,868 | +0.09(+0.75%) |
May 26, 2016 | 12.45 | 12.52 | 12.31 | 12.31 | 2,155,017 | -0.14(-1.11%) |
May 25, 2016 | 12.29 | 12.58 | 12.29 | 12.45 | 4,438,870 | +0.17(+1.42%) |
May 24, 2016 | 12.02 | 12.30 | 12.01 | 12.28 | 3,119,183 | +0.29(+2.45%) |
May 23, 2016 | 11.84 | 12.11 | 11.84 | 11.98 | 2,704,897 | +0.01(+0.08%) |
May 20, 2016 | 11.86 | 12.18 | 11.82 | 11.97 | 3,246,405 | +0.21(+1.79%) |
May 19, 2016 | 12.00 | 12.02 | 11.47 | 11.76 | 6,065,219 | -0.28(-2.36%) |
May 18, 2016 | 12.04 | 12.38 | 11.92 | 12.05 | 2,090,113 | +0.00(+0.00%) |
May 17, 2016 | 11.89 | 12.39 | 11.87 | 12.05 | 2,964,544 | +0.11(+0.92%) |
May 16, 2016 | 11.66 | 12.00 | 11.66 | 11.94 | 3,747,665 | +0.31(+2.68%) |
May 13, 2016 | 11.80 | 12.02 | 11.60 | 11.63 | 2,501,208 | -0.28(-2.39%) |
May 12, 2016 | 11.80 | 11.93 | 11.58 | 11.91 | 2,659,316 | +0.12(+1.01%) |
May 11, 2016 | 11.90 | 12.02 | 11.79 | 11.79 | 2,829,026 | -0.14(-1.15%) |
May 10, 2016 | 11.97 | 12.16 | 11.92 | 11.93 | 3,601,261 | -0.05(-0.38%) |
May 09, 2016 | 12.01 | 12.12 | 11.93 | 11.97 | 1,940,579 | -0.11(-0.91%) |
May 06, 2016 | 11.98 | 12.35 | 11.97 | 12.08 | 1,996,076 | +0.00(+0.00%) |
May 05, 2016 | 12.34 | 12.47 | 12.06 | 12.08 | 1,951,809 | -0.20(-1.64%) |
May 04, 2016 | 12.35 | 12.57 | 12.01 | 12.29 | 4,299,403 | -0.10(-0.81%) |
May 03, 2016 | 12.10 | 12.43 | 11.86 | 12.39 | 4,384,384 | +0.05(+0.45%) |
May 02, 2016 | 12.48 | 12.61 | 12.33 | 12.33 | 3,850,930 | -0.15(-1.18%) |
Apr 29, 2016 | 12.75 | 12.88 | 12.22 | 12.48 | 2,617,185 | -0.29(-2.30%) |
Apr 28, 2016 | 13.12 | 13.29 | 12.75 | 12.77 | 2,582,860 | -0.41(-3.13%) |
Apr 27, 2016 | 13.18 | 13.35 | 12.91 | 13.19 | 2,413,514 | -0.14(-1.03%) |
Apr 26, 2016 | 13.32 | 13.71 | 13.30 | 13.32 | 2,200,877 | +0.03(+0.21%) |
Apr 25, 2016 | 13.14 | 13.60 | 12.99 | 13.30 | 3,864,975 | -0.41(-3.01%) |
Apr 22, 2016 | 13.66 | 13.86 | 13.59 | 13.71 | 2,275,711 | +0.06(+0.47%) |
Apr 21, 2016 | 13.59 | 13.80 | 13.44 | 13.64 | 3,133,636 | +0.06(+0.40%) |
Apr 20, 2016 | 13.25 | 13.62 | 13.19 | 13.59 | 2,959,662 | +0.41(+3.13%) |
Apr 19, 2016 | 12.84 | 13.26 | 12.79 | 13.18 | 3,596,389 | +0.38(+2.94%) |
Apr 18, 2016 | 12.53 | 12.86 | 12.48 | 12.80 | 2,012,359 | +0.26(+2.05%) |
Apr 15, 2016 | 12.53 | 12.75 | 12.49 | 12.54 | 2,320,637 | -0.04(-0.29%) |
Apr 14, 2016 | 12.63 | 12.63 | 12.19 | 12.58 | 3,047,006 | -0.06(-0.51%) |
Apr 13, 2016 | 12.26 | 12.67 | 12.18 | 12.64 | 3,086,360 | +0.46(+3.77%) |
Apr 12, 2016 | 12.13 | 12.20 | 11.92 | 12.19 | 3,559,386 | +0.08(+0.68%) |
Apr 11, 2016 | 12.00 | 12.19 | 11.97 | 12.10 | 2,887,865 | +0.13(+1.07%) |
Apr 08, 2016 | 12.37 | 12.53 | 11.97 | 11.97 | 2,223,765 | -0.23(-1.88%) |
Apr 07, 2016 | 12.19 | 12.33 | 12.07 | 12.20 | 3,640,073 | -0.16(-1.26%) |
Apr 06, 2016 | 12.29 | 12.37 | 12.03 | 12.36 | 2,646,134 | +0.09(+0.75%) |
Apr 05, 2016 | 12.73 | 12.75 | 12.12 | 12.27 | 3,246,628 | -0.58(-4.50%) |
Apr 04, 2016 | 13.08 | 13.17 | 12.80 | 12.85 | 1,754,322 | -0.32(-2.44%) |
Apr 01, 2016 | 13.30 | 13.37 | 13.03 | 13.17 | 1,326,511 | -0.31(-2.31%) |
Mar 31, 2016 | 13.23 | 13.48 | 13.21 | 13.48 | 1,765,416 | +0.17(+1.31%) |
Mar 30, 2016 | 13.31 | 13.53 | 13.12 | 13.30 | 2,097,690 | +0.12(+0.90%) |
Mar 29, 2016 | 12.85 | 13.22 | 12.62 | 13.19 | 1,787,406 | +0.25(+1.91%) |
Mar 28, 2016 | 12.75 | 13.08 | 12.62 | 12.94 | 2,072,027 | +0.18(+1.44%) |
Mar 24, 2016 | 12.89 | 12.75 | 12.75 | 12.75 | 2,705,134 | -0.28(-2.11%) |
Mar 23, 2016 | 13.61 | 13.69 | 12.99 | 13.03 | 2,437,726 | -0.61(-4.51%) |
Mar 22, 2016 | 13.64 | 13.73 | 13.40 | 13.64 | 1,910,296 | -0.06(-0.40%) |
Mar 21, 2016 | 13.55 | 13.78 | 13.53 | 13.70 | 3,207,600 | +0.14(+1.01%) |
Mar 18, 2016 | 13.82 | 13.87 | 13.49 | 13.56 | 3,489,251 | -0.24(-1.73%) |
Mar 17, 2016 | 13.15 | 13.95 | 13.08 | 13.80 | 3,316,535 | +0.63(+4.81%) |
Mar 16, 2016 | 12.73 | 13.28 | 12.73 | 13.17 | 3,590,252 | +0.37(+2.87%) |
Mar 15, 2016 | 12.85 | 12.90 | 12.64 | 12.80 | 2,900,115 | -0.15(-1.13%) |
Mar 14, 2016 | 12.94 | 13.10 | 12.82 | 12.95 | 2,971,988 | -0.04(-0.28%) |
Mar 11, 2016 | 12.74 | 13.03 | 12.73 | 12.98 | 3,929,429 | +0.34(+2.68%) |
Mar 10, 2016 | 12.43 | 12.65 | 12.27 | 12.64 | 2,548,785 | +0.26(+2.07%) |
Mar 09, 2016 | 12.39 | 12.56 | 12.29 | 12.39 | 2,075,789 | +0.15(+1.20%) |
Mar 08, 2016 | 12.67 | 12.75 | 12.24 | 12.24 | 1,947,548 | -0.56(-4.37%) |
Mar 07, 2016 | 12.26 | 12.89 | 12.25 | 12.80 | 5,936,068 | +0.49(+3.95%) |
Mar 04, 2016 | 11.91 | 12.45 | 11.90 | 12.31 | 4,414,643 | +0.40(+3.39%) |
Mar 03, 2016 | 11.66 | 11.94 | 11.61 | 11.91 | 6,504,143 | +0.18(+1.56%) |
Mar 02, 2016 | 11.89 | 12.02 | 11.69 | 11.73 | 3,439,924 | -0.17(-1.39%) |