Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.43 | 11.05 | 10.43 | 10.80 | 256,838 | +0.18(+1.69%) |
May 27, 2016 | 10.72 | 10.62 | 10.62 | 10.62 | 131,100 | +0.00(+0.00%) |
May 26, 2016 | 9.960 | 10.81 | 9.700 | 10.62 | 162,098 | +0.59(+5.88%) |
May 25, 2016 | 9.890 | 10.12 | 9.840 | 10.03 | 72,054 | +0.15(+1.52%) |
May 24, 2016 | 10.01 | 10.04 | 9.750 | 9.880 | 61,255 | -0.10(-1.00%) |
May 23, 2016 | 10.18 | 10.43 | 9.750 | 9.980 | 73,759 | -0.12(-1.19%) |
May 20, 2016 | 9.980 | 10.24 | 9.920 | 10.10 | 29,130 | +0.22(+2.23%) |
May 19, 2016 | 10.06 | 10.38 | 9.710 | 9.880 | 45,868 | -0.30(-2.95%) |
May 18, 2016 | 9.750 | 10.34 | 9.570 | 10.18 | 76,744 | +0.38(+3.88%) |
May 17, 2016 | 9.980 | 10.18 | 9.710 | 9.800 | 79,779 | -0.20(-2.00%) |
May 16, 2016 | 10.03 | 10.46 | 9.960 | 10.00 | 93,888 | +0.00(+0.00%) |
May 13, 2016 | 10.10 | 10.66 | 9.870 | 10.00 | 69,946 | -0.11(-1.09%) |
May 12, 2016 | 11.70 | 11.70 | 10.07 | 10.11 | 166,922 | -1.21(-10.69%) |
May 11, 2016 | 12.09 | 12.19 | 11.30 | 11.32 | 51,731 | -0.83(-6.83%) |
May 10, 2016 | 12.08 | 12.34 | 12.02 | 12.15 | 21,350 | +0.07(+0.58%) |
May 09, 2016 | 12.07 | 12.51 | 11.97 | 12.08 | 55,328 | -0.03(-0.25%) |
May 06, 2016 | 11.97 | 12.40 | 11.40 | 12.11 | 32,117 | +0.01(+0.08%) |
May 05, 2016 | 12.70 | 12.70 | 11.81 | 12.10 | 58,716 | -0.46(-3.66%) |
May 04, 2016 | 12.86 | 13.17 | 12.16 | 12.56 | 95,186 | -0.50(-3.83%) |
May 03, 2016 | 13.33 | 13.33 | 13.06 | 13.06 | 13,711 | +0.00(+0.00%) |
May 02, 2016 | 12.83 | 13.35 | 12.70 | 13.06 | 59,059 | +0.14(+1.08%) |
Apr 29, 2016 | 12.74 | 13.17 | 12.57 | 12.92 | 25,255 | +0.11(+0.86%) |
Apr 28, 2016 | 13.03 | 13.34 | 12.69 | 12.81 | 36,993 | -0.41(-3.10%) |
Apr 27, 2016 | 12.72 | 13.33 | 12.52 | 13.22 | 24,077 | +0.40(+3.12%) |
Apr 26, 2016 | 13.71 | 13.71 | 12.54 | 12.82 | 103,353 | -0.88(-6.42%) |
Apr 25, 2016 | 13.57 | 13.95 | 13.40 | 13.70 | 69,815 | +0.23(+1.71%) |
Apr 22, 2016 | 13.71 | 14.00 | 13.30 | 13.47 | 116,355 | +0.02(+0.15%) |
Apr 21, 2016 | 13.49 | 13.60 | 13.30 | 13.45 | 54,039 | +0.06(+0.45%) |
Apr 20, 2016 | 13.38 | 13.50 | 13.19 | 13.39 | 21,681 | +0.02(+0.15%) |
Apr 19, 2016 | 13.43 | 13.60 | 13.11 | 13.37 | 25,215 | -0.07(-0.52%) |
Apr 18, 2016 | 13.48 | 13.63 | 13.28 | 13.44 | 47,705 | -0.08(-0.59%) |
Apr 15, 2016 | 13.59 | 13.74 | 13.37 | 13.52 | 51,060 | -0.13(-0.95%) |
Apr 14, 2016 | 13.61 | 13.90 | 13.46 | 13.65 | 35,406 | -0.05(-0.36%) |
Apr 13, 2016 | 13.20 | 14.00 | 13.11 | 13.70 | 53,132 | +0.55(+4.18%) |
Apr 12, 2016 | 13.20 | 13.49 | 13.01 | 13.15 | 34,763 | -0.21(-1.57%) |
Apr 11, 2016 | 13.62 | 13.65 | 13.13 | 13.36 | 21,064 | -0.22(-1.62%) |
Apr 08, 2016 | 13.63 | 13.66 | 13.29 | 13.58 | 27,637 | +0.28(+2.11%) |
Apr 07, 2016 | 13.05 | 13.65 | 13.00 | 13.30 | 276,178 | +0.10(+0.76%) |
Apr 06, 2016 | 12.91 | 13.58 | 12.90 | 13.20 | 88,741 | -0.02(-0.15%) |
Apr 05, 2016 | 13.23 | 13.44 | 12.68 | 13.22 | 92,410 | -0.38(-2.79%) |
Apr 04, 2016 | 13.29 | 13.75 | 13.07 | 13.60 | 56,129 | +0.25(+1.87%) |
Apr 01, 2016 | 13.12 | 13.49 | 12.69 | 13.35 | 60,448 | +0.45(+3.49%) |
Mar 31, 2016 | 12.72 | 13.07 | 12.66 | 12.90 | 61,784 | +0.19(+1.49%) |
Mar 30, 2016 | 12.75 | 12.94 | 12.59 | 12.71 | 24,012 | +0.09(+0.71%) |
Mar 29, 2016 | 12.28 | 12.91 | 12.28 | 12.62 | 35,015 | +0.11(+0.88%) |
Mar 28, 2016 | 12.87 | 13.40 | 12.18 | 12.51 | 46,148 | -0.24(-1.88%) |
Mar 24, 2016 | 12.66 | 12.75 | 12.75 | 12.75 | 79,600 | +0.39(+3.16%) |
Mar 23, 2016 | 12.85 | 13.43 | 12.24 | 12.36 | 66,099 | -0.44(-3.44%) |
Mar 22, 2016 | 12.70 | 13.11 | 12.35 | 12.80 | 79,556 | +0.10(+0.79%) |
Mar 21, 2016 | 12.33 | 12.98 | 12.33 | 12.70 | 88,613 | +0.26(+2.09%) |
Mar 18, 2016 | 12.05 | 12.80 | 11.80 | 12.44 | 74,527 | +0.50(+4.19%) |
Mar 17, 2016 | 12.68 | 12.68 | 11.18 | 11.94 | 89,814 | -0.93(-7.23%) |
Mar 16, 2016 | 13.00 | 13.10 | 12.66 | 12.87 | 28,181 | -0.02(-0.16%) |
Mar 15, 2016 | 12.89 | 13.40 | 12.45 | 12.89 | 46,378 | +0.05(+0.39%) |
Mar 14, 2016 | 12.93 | 13.62 | 12.68 | 12.84 | 53,595 | -0.33(-2.51%) |
Mar 11, 2016 | 13.01 | 14.05 | 12.30 | 13.17 | 64,117 | +0.68(+5.44%) |
Mar 10, 2016 | 12.89 | 13.20 | 12.23 | 12.49 | 35,379 | -0.18(-1.42%) |
Mar 09, 2016 | 13.09 | 13.18 | 12.51 | 12.67 | 28,054 | -0.15(-1.17%) |
Mar 08, 2016 | 13.41 | 13.41 | 12.69 | 12.82 | 69,689 | -0.40(-3.03%) |
Mar 07, 2016 | 13.28 | 13.86 | 12.90 | 13.22 | 67,254 | -0.44(-3.22%) |
Mar 04, 2016 | 13.91 | 14.18 | 13.91 | 13.66 | 120,426 | -0.09(-0.65%) |
Mar 03, 2016 | 13.91 | 14.24 | 13.26 | 13.75 | 116,591 | -0.52(-3.64%) |
Mar 02, 2016 | 13.72 | 14.29 | 13.43 | 14.27 | 89,497 | +0.21(+1.49%) |