Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.63 | 12.82 | 11.87 | 11.88 | 315,177 | -0.67(-5.35%) |
May 27, 2016 | 12.05 | 12.55 | 12.55 | 12.55 | 58,421 | +0.47(+3.92%) |
May 26, 2016 | 12.24 | 12.58 | 12.05 | 12.08 | 56,548 | -0.11(-0.93%) |
May 25, 2016 | 12.01 | 12.58 | 12.01 | 12.19 | 126,135 | +0.18(+1.50%) |
May 24, 2016 | 11.61 | 12.12 | 11.56 | 12.01 | 171,749 | +0.42(+3.59%) |
May 23, 2016 | 11.79 | 12.20 | 11.52 | 11.60 | 125,005 | -0.33(-2.78%) |
May 20, 2016 | 11.28 | 11.96 | 11.28 | 11.93 | 112,976 | +0.72(+6.42%) |
May 19, 2016 | 11.60 | 11.83 | 11.18 | 11.21 | 131,075 | -0.58(-4.90%) |
May 18, 2016 | 11.39 | 11.98 | 11.39 | 11.78 | 86,222 | +0.21(+1.80%) |
May 17, 2016 | 11.41 | 12.04 | 11.38 | 11.58 | 165,919 | +0.05(+0.41%) |
May 16, 2016 | 11.41 | 11.76 | 11.41 | 11.53 | 84,320 | +0.18(+1.58%) |
May 13, 2016 | 11.43 | 11.55 | 11.28 | 11.35 | 124,390 | -0.10(-0.91%) |
May 12, 2016 | 11.73 | 12.56 | 11.32 | 11.45 | 195,421 | -0.45(-3.82%) |
May 11, 2016 | 12.43 | 13.21 | 11.88 | 11.91 | 109,436 | -1.45(-10.84%) |
May 10, 2016 | 13.20 | 13.44 | 12.96 | 13.36 | 121,116 | +0.14(+1.07%) |
May 09, 2016 | 13.48 | 13.73 | 13.20 | 13.21 | 91,843 | -0.18(-1.34%) |
May 06, 2016 | 13.20 | 13.47 | 13.03 | 13.39 | 98,954 | +0.20(+1.51%) |
May 05, 2016 | 13.85 | 14.26 | 13.15 | 13.20 | 78,113 | -0.59(-4.26%) |
May 04, 2016 | 13.33 | 13.95 | 13.14 | 13.78 | 119,646 | +0.37(+2.75%) |
May 03, 2016 | 13.69 | 13.69 | 13.13 | 13.41 | 88,137 | -0.43(-3.08%) |
May 02, 2016 | 13.80 | 14.03 | 13.67 | 13.84 | 72,018 | +0.00(+0.00%) |
Apr 29, 2016 | 13.94 | 14.14 | 13.57 | 13.84 | 56,743 | -0.21(-1.48%) |
Apr 28, 2016 | 14.15 | 14.43 | 13.94 | 14.05 | 51,475 | -0.25(-1.72%) |
Apr 27, 2016 | 14.10 | 14.33 | 13.89 | 14.29 | 73,207 | +0.22(+1.55%) |
Apr 26, 2016 | 13.50 | 14.17 | 13.31 | 14.08 | 66,054 | +0.61(+4.50%) |
Apr 25, 2016 | 13.65 | 13.91 | 13.24 | 13.47 | 95,639 | -0.19(-1.39%) |
Apr 22, 2016 | 13.28 | 13.81 | 13.28 | 13.66 | 77,924 | +0.44(+3.37%) |
Apr 21, 2016 | 13.73 | 13.79 | 13.20 | 13.21 | 91,871 | -0.45(-3.32%) |
Apr 20, 2016 | 13.25 | 13.80 | 13.04 | 13.67 | 83,944 | +0.48(+3.66%) |
Apr 19, 2016 | 13.01 | 13.26 | 13.01 | 13.19 | 54,452 | +0.22(+1.68%) |
Apr 18, 2016 | 13.16 | 13.20 | 12.83 | 12.97 | 77,629 | +0.00(+0.00%) |
Apr 15, 2016 | 12.98 | 13.10 | 12.78 | 12.97 | 66,265 | -0.09(-0.72%) |
Apr 14, 2016 | 13.09 | 13.28 | 12.83 | 13.06 | 93,935 | +0.02(+0.15%) |
Apr 13, 2016 | 12.55 | 13.27 | 12.55 | 13.04 | 80,011 | +0.53(+4.24%) |
Apr 12, 2016 | 12.75 | 12.82 | 12.48 | 12.51 | 67,442 | -0.17(-1.34%) |
Apr 11, 2016 | 12.61 | 13.07 | 12.43 | 12.68 | 87,211 | +0.09(+0.75%) |
Apr 08, 2016 | 12.63 | 12.83 | 12.36 | 12.59 | 102,570 | +0.09(+0.76%) |
Apr 07, 2016 | 13.01 | 13.20 | 12.41 | 12.49 | 104,263 | -0.72(-5.44%) |
Apr 06, 2016 | 12.67 | 13.32 | 12.59 | 13.21 | 126,443 | +0.47(+3.71%) |
Apr 05, 2016 | 12.59 | 12.92 | 12.07 | 12.74 | 107,647 | +0.02(+0.15%) |
Apr 04, 2016 | 12.78 | 13.13 | 12.60 | 12.72 | 106,602 | -0.14(-1.10%) |
Apr 01, 2016 | 12.67 | 13.15 | 12.38 | 12.86 | 140,463 | +0.11(+0.89%) |
Mar 31, 2016 | 13.30 | 13.55 | 12.74 | 12.75 | 236,778 | -0.55(-4.13%) |
Mar 30, 2016 | 13.61 | 13.74 | 13.15 | 13.30 | 149,024 | -0.28(-2.09%) |
Mar 29, 2016 | 12.85 | 13.66 | 12.85 | 13.58 | 124,157 | +0.69(+5.36%) |
Mar 28, 2016 | 13.13 | 13.13 | 12.65 | 12.89 | 86,138 | -0.15(-1.15%) |
Mar 24, 2016 | 12.74 | 13.04 | 13.04 | 13.04 | 111,396 | +0.16(+1.24%) |
Mar 23, 2016 | 13.77 | 14.01 | 12.85 | 12.88 | 205,269 | -0.99(-7.11%) |
Mar 22, 2016 | 13.65 | 14.04 | 13.47 | 13.87 | 183,694 | +0.06(+0.41%) |
Mar 21, 2016 | 13.43 | 14.03 | 13.37 | 13.81 | 177,626 | +0.24(+1.80%) |
Mar 18, 2016 | 13.08 | 13.65 | 12.72 | 13.57 | 303,228 | +0.59(+4.56%) |
Mar 17, 2016 | 12.24 | 13.15 | 12.24 | 12.98 | 136,272 | +0.66(+5.34%) |
Mar 16, 2016 | 12.29 | 12.56 | 12.21 | 12.32 | 117,553 | +0.03(+0.23%) |
Mar 15, 2016 | 12.46 | 12.80 | 12.21 | 12.29 | 136,623 | -0.23(-1.80%) |
Mar 14, 2016 | 12.93 | 13.01 | 12.43 | 12.52 | 120,964 | -0.50(-3.82%) |
Mar 11, 2016 | 12.53 | 13.14 | 12.35 | 13.01 | 129,705 | +0.68(+5.48%) |
Mar 10, 2016 | 12.90 | 13.04 | 12.20 | 12.34 | 258,825 | -0.48(-3.74%) |
Mar 09, 2016 | 12.48 | 13.06 | 12.48 | 12.82 | 180,458 | +0.36(+2.86%) |
Mar 08, 2016 | 12.74 | 12.92 | 12.44 | 12.46 | 209,567 | -0.43(-3.35%) |
Mar 07, 2016 | 12.64 | 13.25 | 12.38 | 12.89 | 188,828 | +0.27(+2.16%) |
Mar 04, 2016 | 12.48 | 13.09 | 12.36 | 12.62 | 124,106 | +0.22(+1.74%) |
Mar 03, 2016 | 12.70 | 12.96 | 12.37 | 12.40 | 190,502 | -0.29(-2.29%) |
Mar 02, 2016 | 12.35 | 13.03 | 12.21 | 12.70 | 260,923 | +0.38(+3.05%) |