Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.29 | 14.37 | 14.14 | 14.34 | 393,554 | +0.15(+1.06%) |
May 27, 2016 | 13.81 | 14.19 | 14.19 | 14.19 | 545,264 | +0.43(+3.13%) |
May 26, 2016 | 13.77 | 13.84 | 13.65 | 13.76 | 217,000 | -0.01(-0.07%) |
May 25, 2016 | 13.53 | 13.84 | 13.51 | 13.77 | 479,599 | +0.25(+1.87%) |
May 24, 2016 | 13.21 | 13.55 | 13.20 | 13.52 | 320,645 | +0.42(+3.22%) |
May 23, 2016 | 13.22 | 13.29 | 13.09 | 13.09 | 160,714 | -0.07(-0.50%) |
May 20, 2016 | 12.90 | 13.19 | 12.83 | 13.16 | 219,658 | +0.35(+2.71%) |
May 19, 2016 | 12.62 | 12.91 | 12.54 | 12.81 | 261,642 | +0.18(+1.41%) |
May 18, 2016 | 12.60 | 12.77 | 12.55 | 12.63 | 148,876 | +0.03(+0.22%) |
May 17, 2016 | 12.84 | 12.89 | 12.46 | 12.61 | 245,690 | -0.24(-1.88%) |
May 16, 2016 | 12.60 | 12.98 | 12.54 | 12.85 | 233,978 | +0.25(+1.99%) |
May 13, 2016 | 12.49 | 12.72 | 12.41 | 12.60 | 216,822 | +0.12(+0.97%) |
May 12, 2016 | 12.55 | 12.90 | 12.19 | 12.48 | 415,535 | +0.15(+1.21%) |
May 11, 2016 | 12.61 | 12.61 | 12.28 | 12.33 | 196,733 | -0.27(-2.14%) |
May 10, 2016 | 12.59 | 12.71 | 12.50 | 12.60 | 172,584 | +0.08(+0.67%) |
May 09, 2016 | 12.36 | 12.57 | 12.36 | 12.51 | 190,050 | +0.13(+1.05%) |
May 06, 2016 | 12.36 | 12.45 | 12.30 | 12.38 | 190,492 | +0.03(+0.22%) |
May 05, 2016 | 12.48 | 12.49 | 12.34 | 12.36 | 127,792 | -0.04(-0.30%) |
May 04, 2016 | 12.54 | 12.64 | 12.25 | 12.39 | 171,632 | -0.18(-1.41%) |
May 03, 2016 | 12.67 | 12.76 | 12.39 | 12.57 | 179,416 | -0.23(-1.82%) |
May 02, 2016 | 12.55 | 12.84 | 12.50 | 12.80 | 171,908 | +0.28(+2.23%) |
Apr 29, 2016 | 12.67 | 12.67 | 12.37 | 12.52 | 220,720 | -0.13(-1.03%) |
Apr 28, 2016 | 12.74 | 12.87 | 12.61 | 12.65 | 147,073 | -0.12(-0.95%) |
Apr 27, 2016 | 12.75 | 12.87 | 12.68 | 12.77 | 187,701 | +0.04(+0.29%) |
Apr 26, 2016 | 12.96 | 12.99 | 12.73 | 12.74 | 317,714 | -0.15(-1.15%) |
Apr 25, 2016 | 13.10 | 13.11 | 12.85 | 12.89 | 133,637 | -0.25(-1.91%) |
Apr 22, 2016 | 12.94 | 13.15 | 12.94 | 13.14 | 191,682 | +0.20(+1.51%) |
Apr 21, 2016 | 13.10 | 13.31 | 12.92 | 12.94 | 246,700 | -0.21(-1.63%) |
Apr 20, 2016 | 13.08 | 13.16 | 12.93 | 13.16 | 229,978 | +0.12(+0.93%) |
Apr 19, 2016 | 13.09 | 13.25 | 12.95 | 13.03 | 126,084 | -0.06(-0.43%) |
Apr 18, 2016 | 12.90 | 13.12 | 12.79 | 13.09 | 167,669 | +0.19(+1.44%) |
Apr 15, 2016 | 12.94 | 13.11 | 12.89 | 12.90 | 185,055 | -0.01(-0.07%) |
Apr 14, 2016 | 12.99 | 12.99 | 12.76 | 12.91 | 187,946 | -0.06(-0.43%) |
Apr 13, 2016 | 12.35 | 12.98 | 12.25 | 12.97 | 277,285 | +0.68(+5.52%) |
Apr 12, 2016 | 12.14 | 12.29 | 12.07 | 12.29 | 567,145 | +0.19(+1.54%) |
Apr 11, 2016 | 12.33 | 12.54 | 12.09 | 12.10 | 394,590 | -0.19(-1.51%) |
Apr 08, 2016 | 12.41 | 12.57 | 12.26 | 12.29 | 148,467 | -0.02(-0.15%) |
Apr 07, 2016 | 12.37 | 12.48 | 12.20 | 12.31 | 310,940 | -0.17(-1.34%) |
Apr 06, 2016 | 12.56 | 12.62 | 12.43 | 12.48 | 205,710 | -0.05(-0.37%) |
Apr 05, 2016 | 12.84 | 12.92 | 12.50 | 12.52 | 221,522 | -0.41(-3.16%) |
Apr 04, 2016 | 13.09 | 13.16 | 12.90 | 12.93 | 204,558 | -0.12(-0.93%) |
Apr 01, 2016 | 12.99 | 13.09 | 12.85 | 13.05 | 214,597 | +0.06(+0.43%) |
Mar 31, 2016 | 12.91 | 13.03 | 12.77 | 13.00 | 179,079 | +0.11(+0.87%) |
Mar 30, 2016 | 12.81 | 12.98 | 12.69 | 12.89 | 199,886 | +0.17(+1.32%) |
Mar 29, 2016 | 12.50 | 12.73 | 12.36 | 12.72 | 196,570 | +0.17(+1.33%) |
Mar 28, 2016 | 12.50 | 12.62 | 12.34 | 12.55 | 167,221 | +0.07(+0.60%) |
Mar 24, 2016 | 12.50 | 12.48 | 12.48 | 12.48 | 250,183 | -0.14(-1.11%) |
Mar 23, 2016 | 12.63 | 12.66 | 12.52 | 12.62 | 313,525 | +0.01(+0.07%) |
Mar 22, 2016 | 12.64 | 12.76 | 12.53 | 12.61 | 153,014 | -0.11(-0.88%) |
Mar 21, 2016 | 12.97 | 13.03 | 12.43 | 12.72 | 326,577 | -0.30(-2.29%) |
Mar 18, 2016 | 13.02 | 13.17 | 12.91 | 13.02 | 759,003 | +0.10(+0.79%) |
Mar 17, 2016 | 12.79 | 12.96 | 12.63 | 12.91 | 309,365 | +0.16(+1.24%) |
Mar 16, 2016 | 12.55 | 12.88 | 12.55 | 12.76 | 200,237 | +0.18(+1.40%) |
Mar 15, 2016 | 12.61 | 12.63 | 12.54 | 12.58 | 368,509 | -0.08(-0.66%) |
Mar 14, 2016 | 12.90 | 12.94 | 12.50 | 12.66 | 267,011 | -0.32(-2.44%) |
Mar 11, 2016 | 12.69 | 13.01 | 12.69 | 12.98 | 309,201 | +0.43(+3.41%) |
Mar 10, 2016 | 12.65 | 12.66 | 12.30 | 12.55 | 369,915 | -0.06(-0.44%) |
Mar 09, 2016 | 12.62 | 12.73 | 12.51 | 12.61 | 295,087 | +0.06(+0.44%) |
Mar 08, 2016 | 12.73 | 12.73 | 12.52 | 12.55 | 622,100 | -0.22(-1.75%) |
Mar 07, 2016 | 12.49 | 12.97 | 12.49 | 12.77 | 452,239 | +0.24(+1.93%) |
Mar 04, 2016 | 12.33 | 12.63 | 12.12 | 12.53 | 828,316 | +0.16(+1.28%) |
Mar 03, 2016 | 11.85 | 12.45 | 11.84 | 12.37 | 756,562 | +0.55(+4.64%) |
Mar 02, 2016 | 11.24 | 11.87 | 11.24 | 11.83 | 2,327,674 | +0.60(+5.30%) |