Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.77 | 13.83 | 13.66 | 13.75 | 861,889 | +0.00(+0.00%) |
May 27, 2016 | 13.51 | 13.75 | 13.75 | 13.75 | 528,509 | +0.27(+2.00%) |
May 26, 2016 | 13.49 | 13.52 | 13.45 | 13.48 | 297,986 | -0.01(-0.07%) |
May 25, 2016 | 13.44 | 13.51 | 13.34 | 13.49 | 419,144 | +0.13(+1.01%) |
May 24, 2016 | 13.15 | 13.42 | 13.13 | 13.35 | 980,384 | +0.31(+2.37%) |
May 23, 2016 | 13.07 | 13.18 | 13.02 | 13.05 | 232,228 | +0.03(+0.22%) |
May 20, 2016 | 12.74 | 13.09 | 12.74 | 13.02 | 322,173 | +0.38(+2.98%) |
May 19, 2016 | 12.62 | 12.85 | 12.52 | 12.64 | 415,079 | -0.11(-0.83%) |
May 18, 2016 | 12.35 | 12.84 | 12.35 | 12.75 | 330,350 | +0.37(+2.96%) |
May 17, 2016 | 12.68 | 12.72 | 12.33 | 12.38 | 526,764 | -0.30(-2.36%) |
May 16, 2016 | 12.58 | 12.76 | 12.54 | 12.68 | 408,057 | +0.18(+1.47%) |
May 13, 2016 | 12.39 | 12.59 | 12.39 | 12.50 | 391,668 | +0.05(+0.39%) |
May 12, 2016 | 12.74 | 12.83 | 12.39 | 12.45 | 422,270 | -0.23(-1.82%) |
May 11, 2016 | 12.79 | 12.91 | 12.68 | 12.68 | 355,770 | -0.16(-1.28%) |
May 10, 2016 | 12.78 | 12.97 | 12.72 | 12.84 | 201,697 | +0.10(+0.76%) |
May 09, 2016 | 12.67 | 12.83 | 12.67 | 12.75 | 260,397 | +0.05(+0.38%) |
May 06, 2016 | 12.56 | 12.72 | 12.53 | 12.70 | 302,670 | +0.07(+0.53%) |
May 05, 2016 | 13.10 | 13.10 | 12.61 | 12.63 | 399,298 | -0.37(-2.82%) |
May 04, 2016 | 12.99 | 13.12 | 12.90 | 13.00 | 439,753 | -0.10(-0.74%) |
May 03, 2016 | 13.05 | 13.17 | 12.91 | 13.09 | 507,144 | -0.03(-0.22%) |
May 02, 2016 | 12.90 | 13.13 | 12.70 | 13.12 | 516,630 | +0.31(+2.41%) |
Apr 29, 2016 | 13.02 | 13.02 | 12.69 | 12.81 | 435,460 | -0.21(-1.63%) |
Apr 28, 2016 | 13.26 | 13.36 | 13.02 | 13.03 | 427,832 | -0.38(-2.81%) |
Apr 27, 2016 | 13.29 | 13.49 | 13.10 | 13.40 | 588,658 | +0.13(+0.94%) |
Apr 26, 2016 | 13.26 | 13.61 | 13.17 | 13.28 | 1,443,022 | +0.07(+0.51%) |
Apr 25, 2016 | 13.15 | 13.26 | 13.10 | 13.21 | 394,872 | +0.02(+0.15%) |
Apr 22, 2016 | 13.04 | 13.26 | 12.92 | 13.19 | 343,338 | +0.15(+1.18%) |
Apr 21, 2016 | 13.05 | 13.11 | 12.97 | 13.04 | 353,986 | +0.00(+0.04%) |
Apr 20, 2016 | 13.08 | 13.16 | 12.96 | 13.03 | 190,485 | -0.13(-0.99%) |
Apr 19, 2016 | 13.17 | 13.26 | 12.91 | 13.16 | 330,446 | -0.03(-0.22%) |
Apr 18, 2016 | 12.99 | 13.20 | 12.53 | 13.19 | 275,865 | +0.13(+0.96%) |
Apr 15, 2016 | 13.00 | 13.14 | 12.99 | 13.07 | 264,340 | -0.01(-0.07%) |
Apr 14, 2016 | 12.95 | 13.10 | 12.80 | 13.07 | 430,273 | +0.04(+0.30%) |
Apr 13, 2016 | 12.76 | 13.12 | 12.57 | 13.04 | 440,411 | +0.32(+2.50%) |
Apr 12, 2016 | 12.76 | 12.91 | 12.63 | 12.72 | 387,700 | -0.05(-0.38%) |
Apr 11, 2016 | 12.63 | 12.82 | 12.58 | 12.77 | 321,175 | +0.18(+1.46%) |
Apr 08, 2016 | 12.71 | 12.76 | 12.53 | 12.58 | 295,914 | -0.02(-0.15%) |
Apr 07, 2016 | 12.75 | 12.75 | 12.47 | 12.60 | 494,680 | -0.21(-1.66%) |
Apr 06, 2016 | 12.73 | 12.84 | 12.54 | 12.81 | 243,400 | +0.12(+0.91%) |
Apr 05, 2016 | 12.74 | 12.85 | 12.66 | 12.70 | 381,719 | -0.09(-0.68%) |
Apr 04, 2016 | 12.91 | 12.93 | 12.79 | 12.79 | 312,561 | -0.19(-1.49%) |
Apr 01, 2016 | 13.02 | 13.21 | 12.89 | 12.98 | 420,865 | -0.15(-1.17%) |
Mar 31, 2016 | 13.06 | 13.20 | 12.99 | 13.13 | 276,858 | +0.05(+0.37%) |
Mar 30, 2016 | 13.04 | 13.16 | 12.94 | 13.08 | 379,150 | +0.08(+0.59%) |
Mar 29, 2016 | 12.32 | 13.05 | 12.32 | 13.01 | 428,338 | +0.63(+5.06%) |
Mar 28, 2016 | 12.57 | 12.57 | 12.33 | 12.38 | 184,716 | -0.14(-1.15%) |
Mar 24, 2016 | 12.55 | 12.53 | 12.53 | 12.53 | 251,187 | -0.11(-0.84%) |
Mar 23, 2016 | 12.80 | 12.90 | 12.61 | 12.63 | 588,527 | -0.19(-1.50%) |
Mar 22, 2016 | 12.69 | 12.88 | 12.64 | 12.82 | 451,798 | +0.05(+0.38%) |
Mar 21, 2016 | 12.61 | 12.91 | 12.55 | 12.78 | 658,396 | +0.16(+1.30%) |
Mar 18, 2016 | 12.67 | 12.82 | 12.61 | 12.61 | 700,637 | +0.02(+0.15%) |
Mar 17, 2016 | 12.20 | 12.64 | 12.20 | 12.59 | 294,446 | +0.32(+2.59%) |
Mar 16, 2016 | 12.19 | 12.33 | 12.15 | 12.27 | 290,005 | +0.09(+0.71%) |
Mar 15, 2016 | 12.25 | 12.31 | 12.11 | 12.19 | 263,801 | -0.15(-1.25%) |
Mar 14, 2016 | 12.39 | 12.51 | 11.32 | 12.34 | 313,986 | -0.12(-0.93%) |
Mar 11, 2016 | 12.35 | 12.49 | 12.33 | 12.46 | 398,558 | +0.19(+1.57%) |
Mar 10, 2016 | 12.37 | 12.52 | 12.18 | 12.26 | 294,521 | -0.09(-0.70%) |
Mar 09, 2016 | 12.26 | 12.41 | 12.26 | 12.35 | 360,202 | +0.18(+1.51%) |
Mar 08, 2016 | 12.44 | 12.46 | 12.14 | 12.17 | 394,087 | -0.32(-2.55%) |
Mar 07, 2016 | 12.49 | 12.64 | 12.42 | 12.49 | 401,497 | -0.03(-0.23%) |
Mar 04, 2016 | 12.37 | 12.53 | 12.26 | 12.52 | 415,747 | +0.20(+1.64%) |
Mar 03, 2016 | 12.10 | 12.48 | 12.01 | 12.31 | 742,287 | +0.13(+1.11%) |
Mar 02, 2016 | 12.07 | 12.31 | 11.92 | 12.18 | 440,178 | +0.08(+0.64%) |