Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.69 | 12.83 | 12.43 | 12.52 | 12,199 | -0.19(-1.49%) |
May 27, 2016 | 12.67 | 12.71 | 12.71 | 12.71 | 17,036 | -0.02(-0.14%) |
May 26, 2016 | 12.92 | 13.15 | 12.69 | 12.73 | 22,230 | -0.04(-0.34%) |
May 25, 2016 | 12.55 | 12.81 | 12.43 | 12.77 | 11,582 | +0.40(+3.21%) |
May 24, 2016 | 12.54 | 12.58 | 12.36 | 12.37 | 19,379 | -0.18(-1.44%) |
May 23, 2016 | 12.65 | 12.65 | 12.54 | 12.55 | 11,844 | -0.02(-0.19%) |
May 20, 2016 | 12.61 | 12.66 | 12.55 | 12.58 | 5,725 | +0.12(+0.95%) |
May 19, 2016 | 12.41 | 12.57 | 12.21 | 12.46 | 30,618 | -0.10(-0.82%) |
May 18, 2016 | 12.82 | 12.94 | 12.47 | 12.56 | 37,796 | -0.50(-3.83%) |
May 17, 2016 | 13.04 | 13.21 | 12.76 | 13.06 | 13,369 | +0.30(+2.37%) |
May 16, 2016 | 12.55 | 13.02 | 12.55 | 12.76 | 16,384 | +0.28(+2.21%) |
May 13, 2016 | 12.53 | 12.63 | 12.42 | 12.49 | 11,644 | -0.11(-0.89%) |
May 12, 2016 | 13.03 | 13.16 | 12.51 | 12.60 | 30,651 | -0.31(-2.41%) |
May 11, 2016 | 12.77 | 13.09 | 12.77 | 12.91 | 47,636 | +0.21(+1.69%) |
May 10, 2016 | 12.52 | 12.69 | 12.47 | 12.69 | 21,040 | +0.19(+1.52%) |
May 09, 2016 | 13.02 | 13.02 | 12.41 | 12.50 | 84,527 | -0.82(-6.15%) |
May 06, 2016 | 13.13 | 13.47 | 13.13 | 13.32 | 9,945 | +0.05(+0.39%) |
May 05, 2016 | 13.43 | 13.62 | 13.23 | 13.27 | 14,667 | -0.05(-0.39%) |
May 04, 2016 | 13.59 | 13.77 | 13.30 | 13.32 | 42,835 | -0.61(-4.40%) |
May 03, 2016 | 14.45 | 14.45 | 13.90 | 13.93 | 37,968 | -0.78(-5.28%) |
May 02, 2016 | 14.88 | 15.13 | 14.53 | 14.71 | 35,335 | -0.12(-0.81%) |
Apr 29, 2016 | 14.31 | 14.83 | 14.31 | 14.83 | 53,494 | +0.74(+5.27%) |
Apr 28, 2016 | 14.11 | 14.43 | 13.92 | 14.09 | 46,640 | +0.03(+0.18%) |
Apr 27, 2016 | 13.81 | 14.14 | 13.81 | 14.06 | 32,605 | +0.28(+2.00%) |
Apr 26, 2016 | 13.78 | 13.91 | 13.63 | 13.79 | 8,069 | +0.23(+1.72%) |
Apr 25, 2016 | 13.75 | 13.94 | 13.55 | 13.56 | 28,370 | -0.32(-2.31%) |
Apr 22, 2016 | 13.70 | 14.10 | 13.70 | 13.88 | 73,081 | +0.09(+0.62%) |
Apr 21, 2016 | 14.28 | 14.28 | 13.77 | 13.79 | 32,877 | -0.31(-2.20%) |
Apr 20, 2016 | 14.00 | 14.44 | 14.00 | 14.10 | 58,081 | +0.10(+0.74%) |
Apr 19, 2016 | 13.27 | 14.00 | 12.93 | 14.00 | 54,143 | +1.06(+8.21%) |
Apr 18, 2016 | 12.45 | 12.96 | 12.45 | 12.93 | 25,932 | +0.40(+3.17%) |
Apr 15, 2016 | 12.49 | 12.54 | 12.28 | 12.54 | 13,886 | +0.03(+0.25%) |
Apr 14, 2016 | 12.74 | 12.74 | 12.40 | 12.51 | 23,214 | -0.04(-0.32%) |
Apr 13, 2016 | 12.51 | 12.76 | 12.51 | 12.55 | 47,029 | +0.10(+0.83%) |
Apr 12, 2016 | 11.87 | 12.45 | 11.87 | 12.44 | 44,091 | +0.78(+6.66%) |
Apr 11, 2016 | 11.44 | 11.84 | 11.44 | 11.67 | 21,082 | +0.32(+2.81%) |
Apr 08, 2016 | 11.31 | 11.54 | 11.14 | 11.35 | 9,906 | +0.26(+2.34%) |
Apr 07, 2016 | 11.51 | 11.51 | 10.87 | 11.09 | 58,961 | -0.48(-4.18%) |
Apr 06, 2016 | 11.38 | 11.63 | 11.34 | 11.57 | 8,928 | +0.02(+0.15%) |
Apr 05, 2016 | 11.61 | 11.67 | 11.38 | 11.55 | 25,331 | -0.23(-1.98%) |
Apr 04, 2016 | 12.15 | 12.15 | 11.65 | 11.79 | 26,709 | -0.27(-2.22%) |
Apr 01, 2016 | 12.01 | 12.07 | 11.81 | 12.05 | 7,423 | -0.12(-0.99%) |
Mar 31, 2016 | 12.40 | 12.47 | 12.14 | 12.17 | 14,164 | +0.00(+0.00%) |
Mar 30, 2016 | 12.21 | 12.42 | 12.08 | 12.17 | 13,827 | +0.12(+1.00%) |
Mar 29, 2016 | 12.09 | 12.12 | 11.81 | 12.05 | 68,284 | -0.28(-2.24%) |
Mar 28, 2016 | 12.06 | 12.33 | 11.70 | 12.33 | 19,950 | +0.03(+0.21%) |
Mar 24, 2016 | 11.80 | 12.30 | 12.30 | 12.30 | 28,974 | +0.19(+1.57%) |
Mar 23, 2016 | 12.67 | 12.86 | 12.11 | 12.11 | 63,363 | -1.05(-7.99%) |
Mar 22, 2016 | 12.95 | 13.17 | 12.83 | 13.17 | 16,560 | +0.09(+0.73%) |
Mar 21, 2016 | 13.08 | 13.25 | 12.86 | 13.07 | 10,422 | +0.03(+0.20%) |
Mar 18, 2016 | 13.21 | 13.31 | 12.52 | 13.05 | 37,123 | -0.02(-0.13%) |
Mar 17, 2016 | 12.64 | 13.08 | 11.87 | 13.06 | 37,730 | +0.92(+7.60%) |
Mar 16, 2016 | 11.79 | 12.28 | 11.79 | 12.14 | 60,183 | +0.38(+3.23%) |
Mar 15, 2016 | 12.16 | 12.71 | 11.75 | 11.76 | 22,458 | -0.77(-6.13%) |
Mar 14, 2016 | 12.44 | 12.59 | 12.20 | 12.53 | 25,294 | +0.11(+0.90%) |
Mar 11, 2016 | 12.34 | 12.46 | 12.25 | 12.42 | 33,844 | +0.26(+2.13%) |
Mar 10, 2016 | 12.08 | 12.17 | 11.84 | 12.16 | 21,508 | +0.03(+0.21%) |
Mar 09, 2016 | 12.04 | 12.25 | 11.84 | 12.13 | 35,924 | +0.23(+1.96%) |
Mar 08, 2016 | 12.74 | 12.74 | 11.77 | 11.90 | 82,707 | -0.90(-7.01%) |
Mar 07, 2016 | 12.79 | 12.90 | 12.68 | 12.80 | 56,607 | +0.11(+0.88%) |
Mar 04, 2016 | 12.38 | 12.84 | 12.30 | 12.68 | 112,697 | +0.55(+4.55%) |
Mar 03, 2016 | 11.86 | 12.19 | 11.82 | 12.13 | 57,884 | +0.41(+3.53%) |
Mar 02, 2016 | 10.68 | 11.72 | 10.68 | 11.72 | 131,643 | +1.01(+9.43%) |