Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.59 | 13.30 | 12.57 | 13.21 | 263,129 | +0.62(+4.94%) |
May 27, 2016 | 12.84 | 12.59 | 12.59 | 12.59 | 84,210 | -0.28(-2.14%) |
May 26, 2016 | 13.10 | 13.24 | 12.86 | 12.86 | 79,436 | -0.24(-1.83%) |
May 25, 2016 | 13.37 | 13.40 | 13.08 | 13.10 | 95,074 | -0.28(-2.06%) |
May 24, 2016 | 13.26 | 13.53 | 13.26 | 13.38 | 119,513 | +0.14(+1.07%) |
May 23, 2016 | 13.06 | 13.36 | 13.03 | 13.23 | 70,653 | +0.18(+1.36%) |
May 20, 2016 | 12.76 | 13.14 | 12.74 | 13.06 | 53,781 | +0.38(+3.01%) |
May 19, 2016 | 12.67 | 12.77 | 12.51 | 12.68 | 60,027 | -0.08(-0.63%) |
May 18, 2016 | 12.79 | 12.99 | 12.67 | 12.76 | 51,317 | -0.12(-0.97%) |
May 17, 2016 | 13.74 | 13.74 | 12.80 | 12.88 | 89,340 | -0.88(-6.39%) |
May 16, 2016 | 13.71 | 14.06 | 13.69 | 13.76 | 97,851 | +0.06(+0.45%) |
May 13, 2016 | 14.04 | 14.04 | 13.68 | 13.70 | 62,235 | -0.36(-2.59%) |
May 12, 2016 | 14.03 | 14.07 | 13.88 | 14.06 | 26,976 | +0.02(+0.13%) |
May 11, 2016 | 13.99 | 14.19 | 13.88 | 14.04 | 60,439 | +0.00(+0.00%) |
May 10, 2016 | 13.95 | 14.10 | 13.90 | 14.04 | 58,356 | +0.14(+1.02%) |
May 09, 2016 | 13.79 | 14.01 | 13.45 | 13.90 | 49,936 | +0.07(+0.51%) |
May 06, 2016 | 13.39 | 13.86 | 13.36 | 13.83 | 65,959 | +0.27(+1.96%) |
May 05, 2016 | 13.99 | 14.04 | 13.55 | 13.56 | 100,984 | -0.46(-3.29%) |
May 04, 2016 | 13.75 | 14.12 | 13.75 | 14.03 | 92,204 | +0.15(+1.09%) |
May 03, 2016 | 13.74 | 14.01 | 13.68 | 13.87 | 73,949 | -0.04(-0.26%) |
May 02, 2016 | 13.72 | 14.08 | 13.72 | 13.91 | 123,897 | +0.28(+2.09%) |
Apr 29, 2016 | 13.66 | 13.76 | 13.51 | 13.63 | 38,020 | -0.13(-0.97%) |
Apr 28, 2016 | 13.87 | 14.05 | 13.73 | 13.76 | 43,026 | -0.23(-1.65%) |
Apr 27, 2016 | 14.13 | 14.13 | 13.79 | 13.99 | 69,164 | -0.04(-0.25%) |
Apr 26, 2016 | 13.95 | 14.07 | 13.91 | 14.03 | 79,132 | +0.11(+0.77%) |
Apr 25, 2016 | 14.12 | 14.12 | 13.80 | 13.92 | 97,294 | -0.28(-1.94%) |
Apr 22, 2016 | 14.00 | 14.20 | 14.00 | 14.19 | 40,267 | +0.20(+1.40%) |
Apr 21, 2016 | 14.35 | 14.35 | 13.86 | 14.00 | 34,022 | -0.30(-2.11%) |
Apr 20, 2016 | 14.40 | 14.48 | 14.19 | 14.30 | 49,246 | -0.15(-1.04%) |
Apr 19, 2016 | 14.59 | 14.62 | 14.34 | 14.45 | 79,746 | -0.10(-0.67%) |
Apr 18, 2016 | 14.04 | 14.59 | 13.92 | 14.55 | 104,563 | +0.48(+3.41%) |
Apr 15, 2016 | 13.80 | 14.16 | 13.62 | 14.07 | 63,896 | +0.17(+1.21%) |
Apr 14, 2016 | 13.82 | 14.03 | 13.66 | 13.90 | 51,580 | +0.04(+0.26%) |
Apr 13, 2016 | 13.68 | 13.91 | 13.45 | 13.87 | 80,905 | +0.24(+1.76%) |
Apr 12, 2016 | 13.59 | 14.05 | 13.46 | 13.63 | 77,313 | +0.00(+0.00%) |
Apr 11, 2016 | 13.79 | 13.88 | 13.51 | 13.63 | 71,368 | -0.09(-0.65%) |
Apr 08, 2016 | 13.59 | 13.82 | 13.59 | 13.71 | 61,595 | +0.20(+1.45%) |
Apr 07, 2016 | 13.93 | 14.11 | 13.39 | 13.52 | 57,033 | -0.55(-3.91%) |
Apr 06, 2016 | 13.85 | 14.13 | 13.75 | 14.07 | 52,116 | +0.20(+1.41%) |
Apr 05, 2016 | 13.96 | 14.11 | 13.85 | 13.87 | 96,347 | -0.24(-1.70%) |
Apr 04, 2016 | 14.59 | 14.62 | 14.08 | 14.11 | 230,910 | -0.36(-2.46%) |
Apr 01, 2016 | 13.66 | 14.72 | 13.59 | 14.47 | 157,372 | +0.62(+4.49%) |
Mar 31, 2016 | 14.09 | 14.13 | 13.83 | 13.85 | 142,245 | -0.24(-1.70%) |
Mar 30, 2016 | 14.22 | 14.37 | 13.96 | 14.09 | 214,299 | -0.12(-0.88%) |
Mar 29, 2016 | 13.41 | 14.35 | 13.39 | 14.21 | 91,504 | +0.76(+5.61%) |
Mar 28, 2016 | 13.49 | 13.66 | 13.26 | 13.46 | 87,721 | +0.07(+0.53%) |
Mar 24, 2016 | 13.02 | 13.39 | 13.39 | 13.39 | 126,878 | +0.25(+1.89%) |
Mar 23, 2016 | 13.16 | 13.43 | 12.88 | 13.14 | 105,205 | -0.04(-0.34%) |
Mar 22, 2016 | 13.31 | 13.41 | 13.15 | 13.18 | 82,207 | -0.21(-1.59%) |
Mar 21, 2016 | 13.25 | 13.42 | 13.13 | 13.39 | 76,249 | +0.16(+1.21%) |
Mar 18, 2016 | 13.34 | 13.47 | 13.16 | 13.23 | 126,101 | +0.01(+0.07%) |
Mar 17, 2016 | 12.87 | 13.36 | 12.87 | 13.23 | 72,641 | +0.28(+2.20%) |
Mar 16, 2016 | 12.63 | 12.99 | 12.63 | 12.94 | 74,673 | +0.37(+2.97%) |
Mar 15, 2016 | 12.48 | 12.62 | 12.37 | 12.57 | 56,588 | +0.04(+0.28%) |
Mar 14, 2016 | 12.92 | 13.00 | 12.53 | 12.53 | 80,087 | -0.39(-3.02%) |
Mar 11, 2016 | 12.68 | 12.93 | 12.44 | 12.92 | 81,467 | +0.27(+2.11%) |
Mar 10, 2016 | 12.53 | 12.67 | 12.16 | 12.66 | 93,989 | +0.13(+1.05%) |
Mar 09, 2016 | 12.30 | 12.54 | 12.23 | 12.53 | 62,524 | +0.36(+2.95%) |
Mar 08, 2016 | 11.97 | 12.25 | 11.70 | 12.17 | 129,748 | +0.09(+0.73%) |
Mar 07, 2016 | 12.05 | 12.28 | 12.01 | 12.08 | 95,668 | +0.02(+0.15%) |
Mar 04, 2016 | 12.23 | 12.43 | 12.00 | 12.06 | 83,370 | -0.10(-0.79%) |
Mar 03, 2016 | 11.58 | 12.25 | 11.58 | 12.16 | 114,225 | +0.54(+4.68%) |
Mar 02, 2016 | 11.38 | 11.78 | 11.35 | 11.61 | 174,002 | +0.18(+1.61%) |