Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.53 | 12.60 | 12.08 | 12.15 | 171,168 | -0.34(-2.74%) |
May 27, 2016 | 12.16 | 12.49 | 12.49 | 12.49 | 128,998 | +0.25(+2.08%) |
May 26, 2016 | 12.02 | 12.29 | 12.02 | 12.23 | 180,215 | +0.14(+1.16%) |
May 25, 2016 | 12.33 | 12.45 | 12.08 | 12.09 | 178,641 | -0.25(-1.99%) |
May 24, 2016 | 12.13 | 12.57 | 12.07 | 12.34 | 165,781 | +0.25(+2.11%) |
May 23, 2016 | 12.50 | 12.50 | 12.06 | 12.08 | 220,759 | -0.38(-3.03%) |
May 20, 2016 | 11.72 | 12.50 | 11.71 | 12.46 | 356,719 | +0.74(+6.29%) |
May 19, 2016 | 11.69 | 11.78 | 11.44 | 11.72 | 176,898 | +0.06(+0.53%) |
May 18, 2016 | 11.70 | 11.75 | 11.61 | 11.66 | 161,500 | +0.03(+0.23%) |
May 17, 2016 | 11.77 | 11.81 | 11.57 | 11.64 | 276,518 | -0.13(-1.12%) |
May 16, 2016 | 11.72 | 12.02 | 11.72 | 11.77 | 185,081 | +0.04(+0.37%) |
May 13, 2016 | 11.72 | 11.99 | 11.51 | 11.72 | 198,049 | +0.08(+0.68%) |
May 12, 2016 | 12.02 | 12.02 | 11.56 | 11.64 | 331,814 | -0.31(-2.57%) |
May 11, 2016 | 12.03 | 12.03 | 11.80 | 11.95 | 349,901 | -0.15(-1.23%) |
May 10, 2016 | 12.17 | 12.36 | 12.00 | 12.10 | 144,590 | -0.06(-0.50%) |
May 09, 2016 | 11.93 | 12.29 | 11.93 | 12.16 | 106,758 | +0.21(+1.76%) |
May 06, 2016 | 11.93 | 11.98 | 11.79 | 11.95 | 203,980 | +0.04(+0.37%) |
May 05, 2016 | 12.10 | 12.10 | 11.52 | 11.91 | 508,008 | -0.25(-2.09%) |
May 04, 2016 | 12.15 | 12.18 | 11.78 | 12.16 | 431,014 | -0.07(-0.57%) |
May 03, 2016 | 11.14 | 12.36 | 11.14 | 12.23 | 549,271 | +1.12(+10.11%) |
May 02, 2016 | 11.57 | 11.70 | 10.93 | 11.11 | 393,359 | -0.45(-3.87%) |
Apr 29, 2016 | 11.47 | 11.57 | 11.33 | 11.56 | 215,752 | +0.12(+1.07%) |
Apr 28, 2016 | 11.21 | 11.48 | 11.21 | 11.43 | 180,257 | +0.11(+0.93%) |
Apr 27, 2016 | 11.12 | 11.34 | 11.08 | 11.33 | 106,946 | +0.14(+1.25%) |
Apr 26, 2016 | 11.07 | 11.23 | 11.02 | 11.19 | 58,406 | +0.16(+1.43%) |
Apr 25, 2016 | 11.19 | 11.19 | 11.01 | 11.03 | 76,066 | -0.13(-1.18%) |
Apr 22, 2016 | 11.04 | 11.21 | 10.99 | 11.16 | 59,878 | +0.16(+1.43%) |
Apr 21, 2016 | 11.02 | 11.10 | 10.89 | 11.00 | 60,711 | -0.01(-0.08%) |
Apr 20, 2016 | 10.95 | 11.09 | 10.88 | 11.01 | 72,090 | +0.07(+0.64%) |
Apr 19, 2016 | 11.15 | 11.28 | 10.88 | 10.94 | 92,101 | -0.18(-1.66%) |
Apr 18, 2016 | 11.12 | 11.23 | 11.00 | 11.13 | 77,738 | +0.01(+0.08%) |
Apr 15, 2016 | 10.93 | 11.27 | 10.93 | 11.12 | 65,451 | +0.13(+1.20%) |
Apr 14, 2016 | 11.24 | 11.24 | 10.97 | 10.99 | 82,093 | -0.26(-2.34%) |
Apr 13, 2016 | 11.06 | 11.27 | 10.97 | 11.25 | 96,905 | +0.26(+2.40%) |
Apr 12, 2016 | 10.86 | 11.14 | 10.85 | 10.99 | 79,879 | +0.10(+0.89%) |
Apr 11, 2016 | 11.05 | 11.27 | 10.78 | 10.89 | 223,118 | +0.05(+0.49%) |
Apr 08, 2016 | 10.85 | 10.90 | 10.73 | 10.84 | 146,679 | +0.04(+0.32%) |
Apr 07, 2016 | 11.02 | 11.14 | 10.78 | 10.80 | 142,641 | -0.25(-2.22%) |
Apr 06, 2016 | 11.03 | 11.25 | 11.01 | 11.05 | 88,796 | +0.05(+0.48%) |
Apr 05, 2016 | 11.11 | 11.17 | 10.95 | 11.00 | 185,038 | -0.19(-1.72%) |
Apr 04, 2016 | 11.23 | 11.40 | 11.16 | 11.19 | 144,270 | -0.08(-0.70%) |
Apr 01, 2016 | 11.29 | 11.35 | 11.07 | 11.27 | 141,389 | -0.13(-1.16%) |
Mar 31, 2016 | 11.57 | 11.57 | 11.23 | 11.40 | 209,323 | -0.19(-1.66%) |
Mar 30, 2016 | 11.33 | 11.64 | 11.33 | 11.59 | 119,547 | +0.36(+3.20%) |
Mar 29, 2016 | 11.12 | 11.34 | 10.96 | 11.23 | 200,428 | +0.12(+1.11%) |
Mar 28, 2016 | 10.99 | 11.14 | 10.89 | 11.11 | 116,148 | +0.13(+1.20%) |
Mar 24, 2016 | 10.99 | 10.98 | 10.98 | 10.98 | 201,929 | -0.14(-1.26%) |
Mar 23, 2016 | 11.04 | 11.20 | 10.95 | 11.12 | 157,443 | +0.08(+0.71%) |
Mar 22, 2016 | 11.29 | 11.29 | 11.02 | 11.04 | 108,006 | -0.34(-3.01%) |
Mar 21, 2016 | 11.47 | 11.57 | 11.24 | 11.38 | 172,673 | -0.02(-0.15%) |
Mar 18, 2016 | 11.03 | 11.50 | 10.96 | 11.40 | 325,893 | +0.46(+4.17%) |
Mar 17, 2016 | 10.96 | 11.02 | 10.71 | 10.94 | 304,675 | -0.02(-0.16%) |
Mar 16, 2016 | 11.20 | 11.23 | 10.96 | 10.96 | 133,250 | -0.25(-2.27%) |
Mar 15, 2016 | 11.50 | 11.50 | 11.15 | 11.21 | 256,987 | -0.31(-2.67%) |
Mar 14, 2016 | 12.07 | 12.07 | 11.50 | 11.52 | 166,347 | -0.60(-4.92%) |
Mar 11, 2016 | 12.09 | 12.23 | 12.00 | 12.12 | 116,604 | +0.09(+0.73%) |
Mar 10, 2016 | 12.09 | 12.17 | 11.97 | 12.03 | 138,209 | -0.05(-0.44%) |
Mar 09, 2016 | 12.15 | 12.31 | 11.96 | 12.08 | 220,147 | -0.02(-0.15%) |
Mar 08, 2016 | 11.99 | 12.24 | 11.91 | 12.10 | 229,336 | +0.09(+0.73%) |
Mar 07, 2016 | 11.97 | 12.20 | 11.86 | 12.01 | 314,071 | +0.04(+0.37%) |
Mar 04, 2016 | 12.05 | 12.13 | 11.94 | 11.97 | 240,380 | -0.11(-0.94%) |
Mar 03, 2016 | 12.04 | 12.25 | 11.93 | 12.08 | 200,931 | -0.05(-0.43%) |
Mar 02, 2016 | 12.07 | 12.21 | 11.76 | 12.14 | 240,711 | -0.01(-0.07%) |