Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.75 | 10.80 | 10.66 | 10.76 | 608,614 | +0.24(+2.28%) |
May 27, 2016 | 10.57 | 10.52 | 10.52 | 10.52 | 2,903,800 | -0.30(-2.77%) |
May 26, 2016 | 10.84 | 10.85 | 10.79 | 10.82 | 117,978 | -0.02(-0.18%) |
May 25, 2016 | 10.78 | 10.87 | 10.78 | 10.84 | 211,130 | +0.14(+1.31%) |
May 24, 2016 | 10.60 | 10.72 | 10.54 | 10.70 | 404,746 | -0.05(-0.47%) |
May 23, 2016 | 10.80 | 10.82 | 10.73 | 10.75 | 305,440 | -0.08(-0.74%) |
May 20, 2016 | 10.78 | 10.90 | 10.78 | 10.83 | 420,878 | +0.19(+1.79%) |
May 19, 2016 | 10.67 | 10.69 | 10.58 | 10.64 | 316,304 | -0.17(-1.57%) |
May 18, 2016 | 10.86 | 10.95 | 10.76 | 10.81 | 468,059 | -0.18(-1.64%) |
May 17, 2016 | 11.08 | 11.13 | 10.99 | 10.99 | 418,227 | -0.20(-1.79%) |
May 16, 2016 | 11.18 | 11.22 | 11.10 | 11.19 | 464,391 | +0.27(+2.47%) |
May 13, 2016 | 11.33 | 11.33 | 10.90 | 10.92 | 401,114 | -0.38(-3.36%) |
May 12, 2016 | 11.37 | 11.43 | 11.24 | 11.30 | 394,501 | +0.03(+0.27%) |
May 11, 2016 | 11.31 | 11.36 | 11.25 | 11.27 | 388,410 | -0.12(-1.05%) |
May 10, 2016 | 11.32 | 11.44 | 11.26 | 11.39 | 382,216 | +0.21(+1.88%) |
May 09, 2016 | 11.33 | 11.35 | 11.12 | 11.18 | 494,307 | -0.14(-1.24%) |
May 06, 2016 | 11.31 | 11.40 | 11.30 | 11.32 | 398,389 | -0.24(-2.08%) |
May 05, 2016 | 11.55 | 11.61 | 11.53 | 11.56 | 676,646 | +0.08(+0.70%) |
May 04, 2016 | 11.52 | 11.58 | 11.42 | 11.48 | 572,813 | +0.00(+0.00%) |
May 03, 2016 | 11.57 | 11.62 | 11.45 | 11.48 | 503,175 | -0.16(-1.37%) |
May 02, 2016 | 11.66 | 11.69 | 11.61 | 11.64 | 199,852 | -0.06(-0.51%) |
Apr 29, 2016 | 11.76 | 11.78 | 11.62 | 11.70 | 217,010 | -0.12(-1.02%) |
Apr 28, 2016 | 11.89 | 11.96 | 11.82 | 11.82 | 215,679 | -0.23(-1.91%) |
Apr 27, 2016 | 12.01 | 12.08 | 11.96 | 12.05 | 255,464 | +0.06(+0.50%) |
Apr 26, 2016 | 12.04 | 12.09 | 11.97 | 11.99 | 201,896 | +0.04(+0.33%) |
Apr 25, 2016 | 12.03 | 12.03 | 11.92 | 11.95 | 364,059 | -0.12(-0.99%) |
Apr 22, 2016 | 12.10 | 12.27 | 12.04 | 12.07 | 503,948 | +0.05(+0.42%) |
Apr 21, 2016 | 12.25 | 12.34 | 12.01 | 12.02 | 545,684 | -0.23(-1.88%) |
Apr 20, 2016 | 12.30 | 12.34 | 12.20 | 12.25 | 627,352 | -0.47(-3.69%) |
Apr 19, 2016 | 12.66 | 12.76 | 12.61 | 12.72 | 477,123 | -0.06(-0.47%) |
Apr 18, 2016 | 12.78 | 12.82 | 12.67 | 12.78 | 343,874 | -0.11(-0.85%) |
Apr 15, 2016 | 12.95 | 12.97 | 12.87 | 12.89 | 227,744 | -0.15(-1.15%) |
Apr 14, 2016 | 13.02 | 13.05 | 12.97 | 13.04 | 236,279 | -0.02(-0.15%) |
Apr 13, 2016 | 12.94 | 13.06 | 12.94 | 13.06 | 385,212 | +0.21(+1.63%) |
Apr 12, 2016 | 12.73 | 12.89 | 12.68 | 12.85 | 225,476 | -0.02(-0.16%) |
Apr 11, 2016 | 12.90 | 12.96 | 12.83 | 12.87 | 274,966 | +0.09(+0.70%) |
Apr 08, 2016 | 12.82 | 12.87 | 12.76 | 12.78 | 215,259 | +0.19(+1.51%) |
Apr 07, 2016 | 12.68 | 12.69 | 12.55 | 12.59 | 267,657 | -0.29(-2.25%) |
Apr 06, 2016 | 12.75 | 12.91 | 12.73 | 12.88 | 348,465 | +0.17(+1.34%) |
Apr 05, 2016 | 12.75 | 12.83 | 12.71 | 12.71 | 273,005 | -0.20(-1.55%) |
Apr 04, 2016 | 13.01 | 13.10 | 12.91 | 12.91 | 174,823 | -0.13(-1.00%) |
Apr 01, 2016 | 12.90 | 13.07 | 12.78 | 13.04 | 298,702 | -0.12(-0.91%) |
Mar 31, 2016 | 13.17 | 13.26 | 13.15 | 13.16 | 249,356 | +0.20(+1.54%) |
Mar 30, 2016 | 13.06 | 13.11 | 12.96 | 12.96 | 385,796 | -0.14(-1.07%) |
Mar 29, 2016 | 12.84 | 13.16 | 12.77 | 13.10 | 470,496 | +0.20(+1.55%) |
Mar 28, 2016 | 12.84 | 12.93 | 12.82 | 12.90 | 160,367 | +0.09(+0.70%) |
Mar 24, 2016 | 12.71 | 12.81 | 12.81 | 12.81 | 428,000 | +0.10(+0.79%) |
Mar 23, 2016 | 12.85 | 12.88 | 12.71 | 12.71 | 434,046 | -0.09(-0.70%) |
Mar 22, 2016 | 12.70 | 12.86 | 12.70 | 12.80 | 408,825 | +0.05(+0.39%) |
Mar 21, 2016 | 12.85 | 12.86 | 12.75 | 12.75 | 213,861 | -0.24(-1.85%) |
Mar 18, 2016 | 13.00 | 13.08 | 12.96 | 12.99 | 294,871 | +0.02(+0.15%) |
Mar 17, 2016 | 12.78 | 13.02 | 12.75 | 12.97 | 574,998 | +0.66(+5.36%) |
Mar 16, 2016 | 11.87 | 12.39 | 11.77 | 12.31 | 588,068 | +0.37(+3.10%) |
Mar 15, 2016 | 11.86 | 11.96 | 11.84 | 11.94 | 235,179 | -0.15(-1.24%) |
Mar 14, 2016 | 11.98 | 12.14 | 11.97 | 12.09 | 281,848 | +0.17(+1.43%) |
Mar 11, 2016 | 11.82 | 11.93 | 11.80 | 11.92 | 306,667 | +0.27(+2.32%) |
Mar 10, 2016 | 11.79 | 11.83 | 11.52 | 11.65 | 232,643 | -0.09(-0.77%) |
Mar 09, 2016 | 11.80 | 12.06 | 11.72 | 11.74 | 426,929 | +0.03(+0.26%) |
Mar 08, 2016 | 11.74 | 11.76 | 11.62 | 11.71 | 194,953 | -0.11(-0.93%) |
Mar 07, 2016 | 11.79 | 11.87 | 11.75 | 11.82 | 142,819 | -0.15(-1.25%) |
Mar 04, 2016 | 11.82 | 11.99 | 11.72 | 11.97 | 210,013 | +0.15(+1.27%) |
Mar 03, 2016 | 11.67 | 11.82 | 11.59 | 11.82 | 281,902 | +0.11(+0.94%) |
Mar 02, 2016 | 11.61 | 11.73 | 11.59 | 11.71 | 411,658 | +0.12(+1.04%) |