Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.33 | 12.48 | 12.18 | 12.47 | 572,142 | +0.18(+1.48%) |
May 27, 2016 | 12.08 | 12.29 | 12.29 | 12.29 | 383,203 | +0.17(+1.39%) |
May 26, 2016 | 12.08 | 12.21 | 11.92 | 12.12 | 437,199 | +0.06(+0.51%) |
May 25, 2016 | 12.20 | 12.37 | 12.04 | 12.06 | 534,651 | -0.17(-1.41%) |
May 24, 2016 | 12.08 | 12.33 | 12.08 | 12.23 | 602,434 | +0.28(+2.31%) |
May 23, 2016 | 12.02 | 12.08 | 11.90 | 11.96 | 451,065 | -0.06(-0.52%) |
May 20, 2016 | 11.88 | 12.10 | 11.88 | 12.02 | 487,071 | +0.15(+1.22%) |
May 19, 2016 | 11.97 | 12.05 | 11.97 | 11.88 | 673,479 | -0.17(-1.38%) |
May 18, 2016 | 12.04 | 12.19 | 11.97 | 12.04 | 616,351 | +0.03(+0.29%) |
May 17, 2016 | 12.33 | 12.36 | 11.98 | 12.01 | 445,817 | -0.39(-3.18%) |
May 16, 2016 | 12.34 | 12.59 | 12.32 | 12.40 | 562,602 | +0.12(+0.96%) |
May 13, 2016 | 12.37 | 12.55 | 12.23 | 12.28 | 455,339 | -0.08(-0.67%) |
May 12, 2016 | 12.64 | 12.64 | 12.18 | 12.37 | 1,140,866 | -0.27(-2.13%) |
May 11, 2016 | 13.01 | 13.09 | 12.36 | 12.64 | 441,067 | -0.35(-2.71%) |
May 10, 2016 | 13.17 | 13.19 | 12.92 | 12.99 | 257,444 | -0.11(-0.84%) |
May 09, 2016 | 13.01 | 13.23 | 12.92 | 13.10 | 213,869 | +0.04(+0.32%) |
May 06, 2016 | 12.97 | 13.11 | 12.86 | 13.06 | 227,840 | +0.11(+0.85%) |
May 05, 2016 | 13.37 | 13.67 | 12.87 | 12.95 | 577,237 | -0.43(-3.20%) |
May 04, 2016 | 13.82 | 13.91 | 13.22 | 13.37 | 816,557 | -0.70(-4.96%) |
May 03, 2016 | 14.51 | 14.59 | 14.00 | 14.07 | 492,153 | -0.60(-4.10%) |
May 02, 2016 | 14.51 | 14.77 | 14.38 | 14.67 | 222,460 | +0.27(+1.87%) |
Apr 29, 2016 | 14.45 | 14.64 | 14.31 | 14.40 | 362,327 | -0.06(-0.38%) |
Apr 28, 2016 | 14.74 | 14.84 | 14.45 | 14.46 | 201,835 | -0.34(-2.29%) |
Apr 27, 2016 | 14.81 | 14.90 | 14.62 | 14.80 | 146,507 | -0.01(-0.09%) |
Apr 26, 2016 | 14.84 | 14.98 | 14.67 | 14.81 | 172,558 | +0.00(+0.00%) |
Apr 25, 2016 | 14.93 | 15.09 | 14.68 | 14.81 | 140,200 | -0.15(-1.02%) |
Apr 22, 2016 | 14.93 | 15.06 | 14.87 | 14.96 | 158,272 | +0.07(+0.46%) |
Apr 21, 2016 | 14.67 | 14.92 | 14.62 | 14.89 | 208,755 | +0.14(+0.94%) |
Apr 20, 2016 | 14.80 | 14.82 | 14.55 | 14.76 | 150,778 | +0.01(+0.09%) |
Apr 19, 2016 | 14.65 | 14.80 | 14.42 | 14.74 | 144,503 | +0.17(+1.19%) |
Apr 18, 2016 | 14.45 | 14.63 | 14.38 | 14.57 | 114,573 | +0.08(+0.57%) |
Apr 15, 2016 | 14.44 | 14.56 | 14.37 | 14.49 | 243,236 | -0.03(-0.19%) |
Apr 14, 2016 | 14.62 | 14.81 | 14.38 | 14.51 | 639,835 | -0.15(-0.99%) |
Apr 13, 2016 | 14.67 | 14.91 | 14.48 | 14.66 | 267,582 | -0.03(-0.19%) |
Apr 12, 2016 | 14.64 | 14.86 | 14.59 | 14.69 | 229,286 | -0.06(-0.42%) |
Apr 11, 2016 | 14.80 | 15.06 | 14.58 | 14.75 | 251,863 | +0.00(+0.00%) |
Apr 08, 2016 | 14.90 | 15.10 | 14.71 | 14.75 | 398,546 | -0.11(-0.74%) |
Apr 07, 2016 | 14.67 | 14.90 | 14.57 | 14.86 | 357,397 | +0.12(+0.80%) |
Apr 06, 2016 | 14.62 | 14.80 | 14.55 | 14.74 | 241,252 | +0.17(+1.14%) |
Apr 05, 2016 | 15.07 | 15.09 | 14.56 | 14.58 | 367,791 | -0.50(-3.34%) |
Apr 04, 2016 | 15.32 | 15.44 | 15.06 | 15.08 | 172,073 | -0.23(-1.49%) |
Apr 01, 2016 | 15.19 | 15.42 | 15.15 | 15.31 | 173,231 | +0.03(+0.23%) |
Mar 31, 2016 | 15.29 | 15.49 | 15.20 | 15.27 | 204,756 | -0.01(-0.09%) |
Mar 30, 2016 | 15.30 | 15.47 | 15.07 | 15.29 | 177,084 | +0.04(+0.27%) |
Mar 29, 2016 | 15.19 | 15.32 | 14.94 | 15.25 | 448,749 | +0.06(+0.36%) |
Mar 28, 2016 | 15.41 | 15.44 | 14.89 | 15.19 | 266,363 | -0.23(-1.52%) |
Mar 24, 2016 | 15.47 | 15.43 | 15.43 | 15.43 | 418,769 | +0.00(+0.00%) |
Mar 23, 2016 | 15.99 | 16.00 | 15.36 | 15.43 | 582,423 | -0.59(-3.67%) |
Mar 22, 2016 | 16.11 | 16.50 | 15.91 | 16.01 | 511,166 | -0.20(-1.24%) |
Mar 21, 2016 | 16.23 | 16.53 | 16.15 | 16.21 | 149,635 | -0.30(-1.80%) |
Mar 18, 2016 | 16.32 | 16.56 | 15.74 | 16.51 | 592,912 | +0.28(+1.75%) |
Mar 17, 2016 | 15.79 | 16.36 | 15.76 | 16.23 | 218,842 | +0.48(+3.03%) |
Mar 16, 2016 | 15.71 | 15.95 | 15.56 | 15.75 | 335,739 | +0.03(+0.22%) |
Mar 15, 2016 | 15.76 | 15.90 | 15.59 | 15.72 | 202,293 | -0.19(-1.22%) |
Mar 14, 2016 | 15.99 | 16.10 | 15.54 | 15.91 | 322,614 | -0.12(-0.78%) |
Mar 11, 2016 | 15.61 | 16.13 | 15.56 | 16.03 | 272,703 | +0.53(+3.43%) |
Mar 10, 2016 | 15.72 | 15.80 | 15.34 | 15.50 | 203,704 | -0.26(-1.62%) |
Mar 09, 2016 | 15.19 | 15.85 | 14.45 | 15.76 | 549,634 | +0.57(+3.78%) |
Mar 08, 2016 | 15.34 | 15.43 | 15.12 | 15.18 | 290,052 | -0.15(-0.99%) |
Mar 07, 2016 | 15.27 | 15.47 | 14.95 | 15.34 | 302,126 | +0.04(+0.27%) |
Mar 04, 2016 | 15.35 | 15.68 | 15.21 | 15.30 | 368,637 | -0.14(-0.94%) |
Mar 03, 2016 | 15.00 | 15.51 | 14.83 | 15.44 | 393,320 | +0.52(+3.47%) |
Mar 02, 2016 | 14.85 | 15.19 | 14.72 | 14.92 | 361,094 | +0.03(+0.19%) |