Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.91 | 13.17 | 12.83 | 12.91 | 36,741 | -0.07(-0.51%) |
May 27, 2016 | 13.05 | 12.98 | 12.98 | 12.98 | 18,666 | -0.04(-0.29%) |
May 26, 2016 | 12.66 | 13.20 | 12.52 | 13.01 | 40,620 | +0.33(+2.59%) |
May 25, 2016 | 12.94 | 13.02 | 12.61 | 12.68 | 52,804 | -0.28(-2.17%) |
May 24, 2016 | 12.79 | 13.30 | 12.79 | 12.97 | 60,322 | +0.35(+2.75%) |
May 23, 2016 | 12.73 | 12.96 | 12.56 | 12.62 | 45,640 | -0.16(-1.25%) |
May 20, 2016 | 12.61 | 12.88 | 12.38 | 12.78 | 39,381 | +0.26(+2.10%) |
May 19, 2016 | 12.73 | 12.86 | 12.43 | 12.52 | 145,757 | -0.28(-2.20%) |
May 18, 2016 | 12.63 | 12.92 | 12.55 | 12.80 | 43,156 | +0.14(+1.11%) |
May 17, 2016 | 12.83 | 13.07 | 12.38 | 12.66 | 142,426 | -0.18(-1.39%) |
May 16, 2016 | 12.61 | 12.98 | 12.52 | 12.83 | 93,067 | +0.19(+1.48%) |
May 13, 2016 | 12.40 | 12.76 | 12.26 | 12.65 | 144,190 | +0.22(+1.81%) |
May 12, 2016 | 12.69 | 12.79 | 12.08 | 12.42 | 151,630 | -0.21(-1.63%) |
May 11, 2016 | 12.60 | 12.85 | 12.38 | 12.63 | 126,631 | -0.03(-0.22%) |
May 10, 2016 | 12.70 | 12.96 | 12.45 | 12.66 | 70,659 | +0.05(+0.37%) |
May 09, 2016 | 11.92 | 12.66 | 11.76 | 12.61 | 128,934 | +0.59(+4.91%) |
May 06, 2016 | 11.94 | 12.16 | 11.47 | 12.02 | 207,874 | -0.52(-4.11%) |
May 05, 2016 | 12.67 | 13.05 | 12.50 | 12.53 | 96,507 | -0.13(-1.04%) |
May 04, 2016 | 12.69 | 12.75 | 12.53 | 12.67 | 83,047 | -0.12(-0.95%) |
May 03, 2016 | 12.56 | 12.90 | 12.38 | 12.79 | 85,520 | +0.09(+0.74%) |
May 02, 2016 | 12.05 | 12.80 | 12.02 | 12.69 | 100,748 | +0.75(+6.28%) |
Apr 29, 2016 | 11.91 | 11.97 | 11.78 | 11.94 | 27,082 | +0.03(+0.24%) |
Apr 28, 2016 | 11.82 | 12.10 | 11.82 | 11.92 | 44,258 | +0.02(+0.16%) |
Apr 27, 2016 | 11.76 | 11.99 | 11.64 | 11.90 | 45,978 | +0.07(+0.56%) |
Apr 26, 2016 | 11.27 | 11.87 | 11.11 | 11.83 | 72,284 | +0.59(+5.25%) |
Apr 25, 2016 | 11.23 | 11.27 | 11.16 | 11.24 | 36,659 | -0.01(-0.08%) |
Apr 22, 2016 | 11.24 | 11.25 | 11.21 | 11.25 | 23,935 | +0.02(+0.17%) |
Apr 21, 2016 | 11.11 | 11.33 | 11.11 | 11.23 | 40,520 | +0.02(+0.17%) |
Apr 20, 2016 | 10.97 | 11.25 | 10.97 | 11.21 | 56,739 | +0.21(+1.87%) |
Apr 19, 2016 | 10.83 | 11.19 | 10.41 | 11.01 | 131,553 | -0.03(-0.25%) |
Apr 18, 2016 | 10.72 | 11.10 | 10.72 | 11.03 | 37,386 | +0.23(+2.17%) |
Apr 15, 2016 | 10.77 | 10.87 | 10.73 | 10.80 | 52,921 | +0.03(+0.26%) |
Apr 14, 2016 | 10.76 | 10.84 | 10.76 | 10.77 | 71,287 | +0.01(+0.09%) |
Apr 13, 2016 | 10.46 | 10.83 | 10.31 | 10.76 | 55,589 | +0.34(+3.24%) |
Apr 12, 2016 | 10.68 | 10.74 | 10.28 | 10.43 | 158,872 | -0.27(-2.54%) |
Apr 11, 2016 | 10.90 | 10.99 | 10.68 | 10.70 | 51,632 | -0.11(-1.04%) |
Apr 08, 2016 | 10.88 | 11.13 | 10.76 | 10.81 | 52,094 | +0.01(+0.09%) |
Apr 07, 2016 | 10.81 | 11.04 | 10.65 | 10.80 | 108,840 | -0.10(-0.95%) |
Apr 06, 2016 | 11.05 | 11.06 | 10.87 | 10.90 | 45,316 | -0.14(-1.27%) |
Apr 05, 2016 | 11.04 | 11.32 | 11.01 | 11.04 | 62,748 | -0.01(-0.09%) |
Apr 04, 2016 | 10.80 | 11.12 | 10.78 | 11.05 | 102,173 | +0.26(+2.43%) |
Apr 01, 2016 | 10.94 | 11.31 | 10.66 | 10.79 | 272,288 | -0.23(-2.13%) |
Mar 31, 2016 | 11.12 | 11.13 | 10.91 | 11.03 | 35,494 | -0.05(-0.42%) |
Mar 30, 2016 | 10.97 | 11.11 | 10.92 | 11.07 | 90,547 | +0.18(+1.63%) |
Mar 29, 2016 | 10.37 | 10.92 | 10.37 | 10.89 | 55,770 | +0.49(+4.68%) |
Mar 28, 2016 | 10.39 | 10.50 | 10.29 | 10.41 | 31,173 | +0.02(+0.18%) |
Mar 24, 2016 | 10.43 | 10.39 | 10.39 | 10.39 | 31,039 | -0.10(-0.98%) |
Mar 23, 2016 | 10.65 | 10.72 | 10.40 | 10.49 | 38,522 | -0.14(-1.32%) |
Mar 22, 2016 | 10.66 | 10.76 | 10.56 | 10.63 | 60,697 | -0.15(-1.39%) |
Mar 21, 2016 | 11.22 | 11.47 | 10.75 | 10.78 | 40,600 | -0.43(-3.85%) |
Mar 18, 2016 | 11.06 | 11.34 | 10.86 | 11.21 | 73,206 | +0.23(+2.14%) |
Mar 17, 2016 | 10.41 | 11.08 | 10.38 | 10.98 | 38,871 | +0.53(+5.12%) |
Mar 16, 2016 | 10.19 | 10.50 | 10.19 | 10.44 | 29,718 | +0.25(+2.48%) |
Mar 15, 2016 | 10.53 | 10.54 | 10.10 | 10.19 | 244,439 | -0.42(-3.98%) |
Mar 14, 2016 | 10.62 | 10.65 | 10.46 | 10.61 | 35,922 | +0.03(+0.27%) |
Mar 11, 2016 | 10.16 | 10.60 | 10.16 | 10.58 | 46,974 | +0.45(+4.44%) |
Mar 10, 2016 | 10.47 | 10.47 | 10.11 | 10.13 | 24,386 | -0.33(-3.14%) |
Mar 09, 2016 | 10.37 | 10.57 | 10.09 | 10.46 | 66,309 | +0.18(+1.73%) |
Mar 08, 2016 | 10.56 | 10.62 | 10.20 | 10.28 | 93,927 | -0.29(-2.75%) |
Mar 07, 2016 | 11.03 | 11.10 | 10.51 | 10.58 | 88,607 | -0.45(-4.08%) |
Mar 04, 2016 | 11.37 | 11.37 | 10.90 | 11.03 | 59,502 | -0.36(-3.13%) |
Mar 03, 2016 | 11.25 | 11.56 | 11.25 | 11.38 | 78,925 | +0.13(+1.17%) |
Mar 02, 2016 | 11.26 | 11.41 | 11.11 | 11.25 | 52,213 | -0.02(-0.17%) |