Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.81 | 13.91 | 13.62 | 13.74 | 54,923 | +0.02(+0.13%) |
May 27, 2016 | 13.78 | 13.72 | 13.72 | 13.72 | 68,269 | +0.04(+0.31%) |
May 26, 2016 | 14.04 | 14.04 | 13.51 | 13.68 | 163,441 | -0.25(-1.77%) |
May 25, 2016 | 14.26 | 14.38 | 13.75 | 13.93 | 146,393 | -0.48(-3.33%) |
May 24, 2016 | 13.96 | 14.41 | 13.93 | 14.41 | 204,783 | +0.56(+4.03%) |
May 23, 2016 | 13.89 | 14.17 | 13.82 | 13.85 | 136,757 | +0.04(+0.26%) |
May 20, 2016 | 13.69 | 14.08 | 13.57 | 13.81 | 123,340 | +0.31(+2.27%) |
May 19, 2016 | 13.29 | 13.69 | 13.22 | 13.51 | 137,140 | +0.18(+1.35%) |
May 18, 2016 | 13.42 | 13.61 | 13.29 | 13.33 | 55,254 | -0.23(-1.73%) |
May 17, 2016 | 13.12 | 13.60 | 13.12 | 13.56 | 113,078 | +0.45(+3.44%) |
May 16, 2016 | 13.21 | 13.35 | 13.03 | 13.11 | 55,241 | -0.04(-0.27%) |
May 13, 2016 | 12.97 | 13.51 | 12.97 | 13.15 | 82,828 | +0.17(+1.30%) |
May 12, 2016 | 13.51 | 13.52 | 12.80 | 12.98 | 134,731 | -0.43(-3.18%) |
May 11, 2016 | 13.58 | 13.85 | 13.28 | 13.40 | 134,887 | -0.10(-0.74%) |
May 10, 2016 | 13.15 | 13.53 | 13.12 | 13.50 | 225,445 | +0.39(+2.95%) |
May 09, 2016 | 13.02 | 13.35 | 12.92 | 13.12 | 162,575 | +0.15(+1.13%) |
May 06, 2016 | 12.95 | 13.17 | 12.76 | 12.97 | 110,629 | +0.02(+0.14%) |
May 05, 2016 | 13.44 | 13.53 | 12.69 | 12.95 | 207,054 | -0.30(-2.26%) |
May 04, 2016 | 12.73 | 13.40 | 12.54 | 13.25 | 173,647 | +0.50(+3.91%) |
May 03, 2016 | 13.28 | 13.28 | 12.56 | 12.75 | 201,982 | -0.60(-4.49%) |
May 02, 2016 | 13.40 | 13.50 | 13.10 | 13.35 | 103,484 | +0.02(+0.13%) |
Apr 29, 2016 | 13.55 | 13.56 | 12.98 | 13.33 | 113,162 | -0.29(-2.11%) |
Apr 28, 2016 | 13.29 | 13.62 | 13.24 | 13.62 | 164,745 | +0.31(+2.34%) |
Apr 27, 2016 | 12.44 | 13.45 | 12.34 | 13.31 | 145,101 | +0.90(+7.24%) |
Apr 26, 2016 | 12.46 | 12.77 | 12.34 | 12.41 | 215,049 | +0.06(+0.48%) |
Apr 25, 2016 | 12.42 | 12.42 | 12.27 | 12.35 | 106,063 | +0.02(+0.19%) |
Apr 22, 2016 | 12.33 | 12.47 | 12.30 | 12.33 | 150,874 | +0.02(+0.19%) |
Apr 21, 2016 | 12.28 | 12.44 | 12.22 | 12.31 | 84,135 | -0.02(-0.19%) |
Apr 20, 2016 | 12.48 | 12.49 | 12.30 | 12.33 | 156,072 | -0.15(-1.22%) |
Apr 19, 2016 | 12.40 | 12.49 | 12.33 | 12.48 | 88,003 | +0.08(+0.66%) |
Apr 18, 2016 | 12.35 | 12.51 | 12.21 | 12.40 | 207,099 | +0.07(+0.57%) |
Apr 15, 2016 | 12.33 | 12.47 | 12.18 | 12.33 | 75,740 | -0.05(-0.38%) |
Apr 14, 2016 | 12.48 | 12.53 | 12.31 | 12.38 | 39,240 | -0.13(-1.03%) |
Apr 13, 2016 | 12.48 | 12.74 | 12.38 | 12.51 | 48,675 | +0.02(+0.19%) |
Apr 12, 2016 | 12.51 | 12.58 | 12.23 | 12.48 | 105,041 | +0.01(+0.05%) |
Apr 11, 2016 | 12.34 | 12.54 | 12.18 | 12.48 | 68,369 | +0.20(+1.63%) |
Apr 08, 2016 | 12.74 | 12.80 | 12.27 | 12.28 | 59,189 | -0.32(-2.56%) |
Apr 07, 2016 | 12.45 | 12.74 | 12.40 | 12.60 | 64,087 | +0.12(+0.99%) |
Apr 06, 2016 | 12.38 | 12.62 | 12.28 | 12.48 | 26,105 | +0.12(+1.00%) |
Apr 05, 2016 | 12.31 | 12.69 | 12.12 | 12.35 | 119,329 | +0.05(+0.38%) |
Apr 04, 2016 | 12.34 | 12.51 | 12.04 | 12.31 | 263,682 | +0.01(+0.10%) |
Apr 01, 2016 | 12.72 | 12.72 | 12.18 | 12.29 | 193,884 | -0.46(-3.59%) |
Mar 31, 2016 | 12.86 | 12.95 | 12.72 | 12.75 | 56,742 | -0.09(-0.73%) |
Mar 30, 2016 | 12.95 | 12.96 | 12.77 | 12.85 | 118,893 | -0.04(-0.27%) |
Mar 29, 2016 | 12.79 | 13.00 | 12.56 | 12.88 | 168,676 | +0.03(+0.23%) |
Mar 28, 2016 | 12.71 | 12.88 | 12.45 | 12.85 | 111,370 | +0.23(+1.86%) |
Mar 24, 2016 | 12.13 | 12.62 | 12.62 | 12.62 | 318,318 | +0.09(+0.75%) |
Mar 23, 2016 | 12.51 | 12.71 | 12.37 | 12.52 | 105,092 | -0.08(-0.61%) |
Mar 22, 2016 | 12.83 | 12.89 | 12.55 | 12.60 | 203,265 | -0.23(-1.83%) |
Mar 21, 2016 | 12.59 | 12.84 | 12.36 | 12.84 | 170,565 | +0.14(+1.06%) |
Mar 18, 2016 | 12.68 | 12.71 | 12.18 | 12.70 | 515,350 | +0.11(+0.89%) |
Mar 17, 2016 | 12.44 | 12.62 | 12.38 | 12.59 | 104,632 | +0.25(+2.05%) |
Mar 16, 2016 | 12.10 | 12.41 | 11.76 | 12.34 | 270,941 | +0.30(+2.49%) |
Mar 15, 2016 | 11.41 | 12.08 | 10.96 | 12.04 | 420,518 | +0.28(+2.35%) |
Mar 14, 2016 | 12.89 | 12.89 | 11.52 | 11.76 | 594,519 | -1.13(-8.75%) |
Mar 11, 2016 | 12.38 | 13.27 | 12.38 | 12.89 | 337,989 | +0.50(+4.08%) |
Mar 10, 2016 | 11.74 | 12.47 | 11.67 | 12.38 | 214,218 | +0.81(+7.00%) |
Mar 09, 2016 | 11.55 | 12.44 | 11.23 | 11.57 | 335,393 | -0.02(-0.20%) |
Mar 08, 2016 | 12.27 | 12.27 | 11.06 | 11.60 | 288,494 | -0.82(-6.57%) |
Mar 07, 2016 | 11.91 | 12.48 | 11.83 | 12.41 | 230,909 | +0.45(+3.78%) |
Mar 04, 2016 | 12.32 | 12.56 | 11.63 | 11.96 | 401,659 | -0.36(-2.91%) |
Mar 03, 2016 | 11.68 | 12.32 | 11.60 | 12.32 | 472,904 | +0.67(+5.75%) |
Mar 02, 2016 | 11.53 | 11.67 | 11.48 | 11.65 | 175,277 | +0.12(+1.02%) |