Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.06 | 13.06 | 12.52 | 12.56 | 723,089 | -0.20(-1.60%) |
May 27, 2016 | 12.47 | 12.77 | 12.77 | 12.77 | 319,418 | +0.25(+2.00%) |
May 26, 2016 | 12.45 | 12.69 | 12.36 | 12.52 | 580,079 | +0.06(+0.49%) |
May 25, 2016 | 12.24 | 12.55 | 12.15 | 12.45 | 847,355 | +0.31(+2.57%) |
May 24, 2016 | 12.54 | 12.64 | 12.13 | 12.14 | 1,246,591 | -0.34(-2.74%) |
May 23, 2016 | 12.41 | 12.68 | 12.25 | 12.48 | 882,745 | +0.01(+0.04%) |
May 20, 2016 | 12.46 | 12.76 | 12.14 | 12.48 | 1,058,782 | +0.05(+0.41%) |
May 19, 2016 | 11.83 | 12.79 | 11.75 | 12.43 | 1,418,535 | +0.49(+4.11%) |
May 18, 2016 | 12.12 | 12.28 | 11.90 | 11.94 | 2,012,425 | -0.29(-2.34%) |
May 17, 2016 | 12.04 | 12.54 | 12.03 | 12.22 | 1,239,486 | +0.23(+1.92%) |
May 16, 2016 | 12.37 | 12.41 | 11.99 | 11.99 | 2,774,857 | -0.24(-1.96%) |
May 13, 2016 | 12.25 | 12.56 | 12.11 | 12.23 | 460,801 | -0.11(-0.91%) |
May 12, 2016 | 12.51 | 12.66 | 12.22 | 12.35 | 608,004 | -0.11(-0.90%) |
May 11, 2016 | 12.32 | 12.64 | 12.04 | 12.46 | 1,003,102 | +0.11(+0.91%) |
May 10, 2016 | 12.27 | 12.48 | 12.26 | 12.35 | 694,754 | +0.10(+0.79%) |
May 09, 2016 | 12.37 | 12.75 | 11.85 | 12.25 | 534,786 | -0.33(-2.64%) |
May 06, 2016 | 12.37 | 12.76 | 12.21 | 12.58 | 960,175 | +0.10(+0.78%) |
May 05, 2016 | 12.67 | 12.84 | 12.36 | 12.48 | 829,647 | +0.02(+0.12%) |
May 04, 2016 | 12.43 | 12.52 | 12.16 | 12.47 | 799,724 | +0.08(+0.66%) |
May 03, 2016 | 12.09 | 12.53 | 11.80 | 12.39 | 928,668 | +0.06(+0.50%) |
May 02, 2016 | 13.08 | 13.08 | 12.23 | 12.33 | 1,137,642 | -0.71(-5.48%) |
Apr 29, 2016 | 13.17 | 13.98 | 12.65 | 13.04 | 1,389,901 | +0.09(+0.67%) |
Apr 28, 2016 | 12.82 | 13.24 | 12.49 | 12.95 | 1,235,820 | +0.34(+2.71%) |
Apr 27, 2016 | 12.28 | 12.86 | 11.88 | 12.61 | 544,590 | +0.40(+3.26%) |
Apr 26, 2016 | 12.50 | 12.55 | 12.17 | 12.21 | 536,494 | -0.23(-1.89%) |
Apr 25, 2016 | 12.46 | 12.59 | 12.27 | 12.45 | 470,101 | -0.07(-0.57%) |
Apr 22, 2016 | 12.63 | 12.74 | 12.41 | 12.52 | 1,044,595 | +0.12(+0.99%) |
Apr 21, 2016 | 12.48 | 12.66 | 12.16 | 12.40 | 876,077 | -0.04(-0.33%) |
Apr 20, 2016 | 11.97 | 12.49 | 11.97 | 12.44 | 1,205,472 | +0.38(+3.18%) |
Apr 19, 2016 | 11.46 | 12.20 | 11.46 | 12.06 | 614,743 | +0.68(+6.02%) |
Apr 18, 2016 | 10.66 | 11.43 | 10.66 | 11.37 | 376,085 | +0.53(+4.85%) |
Apr 15, 2016 | 11.03 | 11.18 | 10.85 | 10.85 | 293,738 | -0.25(-2.25%) |
Apr 14, 2016 | 11.29 | 11.29 | 10.98 | 11.10 | 552,555 | -0.01(-0.05%) |
Apr 13, 2016 | 11.22 | 11.35 | 10.94 | 11.10 | 1,135,985 | -0.09(-0.82%) |
Apr 12, 2016 | 10.86 | 11.23 | 10.84 | 11.19 | 1,453,667 | +0.33(+3.01%) |
Apr 11, 2016 | 10.80 | 10.95 | 10.72 | 10.87 | 504,393 | +0.14(+1.33%) |
Apr 08, 2016 | 10.71 | 11.07 | 10.69 | 10.72 | 571,328 | +0.12(+1.16%) |
Apr 07, 2016 | 10.69 | 10.81 | 10.50 | 10.60 | 746,276 | -0.11(-1.00%) |
Apr 06, 2016 | 10.65 | 10.83 | 10.62 | 10.71 | 687,471 | +0.13(+1.21%) |
Apr 05, 2016 | 10.77 | 10.81 | 10.48 | 10.58 | 797,454 | -0.29(-2.68%) |
Apr 04, 2016 | 11.08 | 11.21 | 10.84 | 10.87 | 1,003,629 | -0.27(-2.38%) |
Apr 01, 2016 | 11.12 | 11.22 | 10.86 | 11.14 | 1,002,791 | -0.15(-1.36%) |
Mar 31, 2016 | 11.21 | 11.40 | 11.13 | 11.29 | 1,246,946 | +0.05(+0.45%) |
Mar 30, 2016 | 11.04 | 11.36 | 11.04 | 11.24 | 1,034,956 | +0.23(+2.09%) |
Mar 29, 2016 | 11.09 | 11.12 | 10.86 | 11.01 | 2,203,154 | -0.16(-1.42%) |
Mar 28, 2016 | 11.04 | 11.22 | 11.01 | 11.17 | 1,298,327 | +0.06(+0.50%) |
Mar 24, 2016 | 11.09 | 11.11 | 11.11 | 11.11 | 12,432,465 | -1.64(-12.85%) |
Mar 23, 2016 | 13.11 | 13.34 | 12.69 | 12.75 | 674,457 | -0.62(-4.62%) |
Mar 22, 2016 | 13.01 | 13.42 | 12.86 | 13.37 | 448,353 | +0.14(+1.08%) |
Mar 21, 2016 | 12.80 | 13.75 | 12.61 | 13.22 | 645,776 | +0.22(+1.69%) |
Mar 18, 2016 | 13.25 | 13.79 | 12.80 | 13.01 | 12,301,441 | -0.18(-1.36%) |
Mar 17, 2016 | 12.69 | 13.25 | 12.63 | 13.18 | 1,882,468 | +0.25(+1.93%) |
Mar 16, 2016 | 12.79 | 13.20 | 12.67 | 12.93 | 1,597,770 | +0.22(+1.77%) |
Mar 15, 2016 | 12.28 | 12.80 | 12.18 | 12.71 | 1,606,620 | +0.37(+3.02%) |
Mar 14, 2016 | 11.83 | 12.93 | 11.66 | 12.34 | 2,041,159 | +0.50(+4.18%) |
Mar 11, 2016 | 11.82 | 12.23 | 11.62 | 11.84 | 3,124,492 | +0.27(+2.29%) |
Mar 10, 2016 | 11.50 | 11.70 | 11.26 | 11.58 | 1,246,115 | +0.05(+0.44%) |
Mar 09, 2016 | 11.29 | 11.66 | 11.17 | 11.52 | 456,371 | +0.36(+3.20%) |
Mar 08, 2016 | 11.46 | 11.62 | 11.09 | 11.17 | 402,097 | -0.42(-3.66%) |
Mar 07, 2016 | 11.59 | 11.92 | 11.46 | 11.59 | 572,159 | +0.16(+1.38%) |
Mar 04, 2016 | 11.41 | 11.59 | 11.13 | 11.43 | 648,516 | -0.06(-0.53%) |
Mar 03, 2016 | 11.33 | 11.61 | 11.23 | 11.49 | 366,526 | +0.09(+0.76%) |
Mar 02, 2016 | 11.24 | 11.65 | 11.03 | 11.41 | 377,989 | +0.13(+1.13%) |