Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.27 | 10.39 | 10.09 | 10.22 | 801,654 | -0.20(-1.94%) |
May 27, 2016 | 10.43 | 10.42 | 10.42 | 10.42 | 285,908 | -0.25(-2.32%) |
May 26, 2016 | 10.60 | 10.77 | 10.55 | 10.67 | 380,206 | +0.15(+1.40%) |
May 25, 2016 | 10.78 | 10.85 | 10.47 | 10.52 | 512,067 | -0.17(-1.54%) |
May 24, 2016 | 10.56 | 10.96 | 10.56 | 10.69 | 422,834 | +0.25(+2.37%) |
May 23, 2016 | 10.31 | 10.53 | 10.30 | 10.44 | 573,966 | -0.25(-2.32%) |
May 20, 2016 | 10.75 | 10.94 | 10.66 | 10.69 | 273,702 | +0.03(+0.26%) |
May 19, 2016 | 10.60 | 10.72 | 10.52 | 10.66 | 636,635 | -0.17(-1.61%) |
May 18, 2016 | 10.99 | 11.09 | 10.80 | 10.83 | 439,782 | -0.37(-3.28%) |
May 17, 2016 | 11.13 | 11.39 | 10.95 | 11.20 | 412,707 | +0.08(+0.74%) |
May 16, 2016 | 11.52 | 11.59 | 11.10 | 11.12 | 827,192 | -0.33(-2.88%) |
May 13, 2016 | 11.76 | 11.82 | 11.42 | 11.45 | 738,895 | -0.59(-4.88%) |
May 12, 2016 | 12.49 | 12.50 | 11.85 | 12.04 | 1,676,440 | -0.46(-3.67%) |
May 11, 2016 | 12.64 | 12.79 | 12.06 | 12.50 | 1,580,650 | -0.46(-3.54%) |
May 10, 2016 | 12.68 | 12.96 | 12.65 | 12.95 | 624,089 | +0.48(+3.82%) |
May 09, 2016 | 12.72 | 12.73 | 12.09 | 12.48 | 817,528 | -0.35(-2.72%) |
May 06, 2016 | 12.79 | 13.01 | 12.59 | 12.83 | 472,134 | -0.01(-0.07%) |
May 05, 2016 | 13.24 | 13.27 | 12.68 | 12.83 | 517,080 | -0.35(-2.64%) |
May 04, 2016 | 13.13 | 13.33 | 13.05 | 13.18 | 1,052,808 | -0.05(-0.35%) |
May 03, 2016 | 13.33 | 13.40 | 13.07 | 13.23 | 975,995 | -0.32(-2.37%) |
May 02, 2016 | 13.39 | 13.65 | 13.28 | 13.55 | 680,843 | +0.11(+0.82%) |
Apr 29, 2016 | 13.39 | 13.52 | 13.15 | 13.44 | 903,143 | +0.26(+1.95%) |
Apr 28, 2016 | 13.13 | 13.40 | 13.10 | 13.18 | 701,237 | +0.10(+0.77%) |
Apr 27, 2016 | 13.19 | 13.22 | 12.95 | 13.08 | 432,650 | +0.04(+0.28%) |
Apr 26, 2016 | 12.75 | 13.06 | 12.69 | 13.05 | 1,023,508 | +0.36(+2.82%) |
Apr 25, 2016 | 12.88 | 12.89 | 12.65 | 12.69 | 491,947 | -0.17(-1.36%) |
Apr 22, 2016 | 12.81 | 12.97 | 12.67 | 12.86 | 383,733 | -0.19(-1.48%) |
Apr 21, 2016 | 13.27 | 13.36 | 13.04 | 13.05 | 376,799 | -0.19(-1.45%) |
Apr 20, 2016 | 13.28 | 13.31 | 13.13 | 13.25 | 640,481 | -0.16(-1.16%) |
Apr 19, 2016 | 13.30 | 13.47 | 13.27 | 13.40 | 625,492 | +0.36(+2.74%) |
Apr 18, 2016 | 13.12 | 13.31 | 13.05 | 13.05 | 561,538 | -0.44(-3.27%) |
Apr 15, 2016 | 13.75 | 13.84 | 13.39 | 13.49 | 1,416,704 | -0.27(-1.93%) |
Apr 14, 2016 | 13.53 | 13.78 | 13.45 | 13.75 | 1,556,095 | +0.20(+1.49%) |
Apr 13, 2016 | 12.57 | 13.65 | 12.57 | 13.55 | 1,776,809 | +1.09(+8.76%) |
Apr 12, 2016 | 12.38 | 12.52 | 12.08 | 12.46 | 1,617,757 | +0.01(+0.07%) |
Apr 11, 2016 | 12.44 | 12.51 | 12.28 | 12.45 | 2,234,257 | +0.32(+2.65%) |
Apr 08, 2016 | 12.19 | 12.30 | 12.10 | 12.13 | 1,778,490 | +0.31(+2.64%) |
Apr 07, 2016 | 11.94 | 11.97 | 11.74 | 11.82 | 986,301 | -0.27(-2.20%) |
Apr 06, 2016 | 12.23 | 12.29 | 11.84 | 12.08 | 981,027 | -0.35(-2.80%) |
Apr 05, 2016 | 12.34 | 12.55 | 12.33 | 12.43 | 1,174,150 | -0.13(-1.02%) |
Apr 04, 2016 | 12.78 | 12.93 | 12.45 | 12.56 | 1,050,624 | -0.50(-3.79%) |
Apr 01, 2016 | 12.53 | 13.15 | 12.43 | 13.05 | 1,358,530 | +0.29(+2.30%) |
Mar 31, 2016 | 13.04 | 13.15 | 12.72 | 12.76 | 751,560 | -0.33(-2.52%) |
Mar 30, 2016 | 13.30 | 13.40 | 13.06 | 13.09 | 943,752 | +0.00(+0.00%) |
Mar 29, 2016 | 12.91 | 13.16 | 12.79 | 13.09 | 964,335 | +0.11(+0.85%) |
Mar 28, 2016 | 13.02 | 13.09 | 12.67 | 12.98 | 628,154 | +0.43(+3.44%) |
Mar 24, 2016 | 12.25 | 12.55 | 12.55 | 12.55 | 1,709,783 | +0.21(+1.71%) |
Mar 23, 2016 | 12.75 | 12.77 | 12.32 | 12.34 | 911,709 | -0.66(-5.08%) |
Mar 22, 2016 | 12.67 | 13.12 | 12.65 | 13.00 | 646,222 | +0.28(+2.16%) |
Mar 21, 2016 | 12.61 | 12.95 | 12.58 | 12.72 | 1,089,778 | +0.28(+2.21%) |
Mar 18, 2016 | 12.00 | 12.48 | 12.01 | 12.45 | 1,189,600 | +0.45(+3.75%) |
Mar 17, 2016 | 12.22 | 12.22 | 11.83 | 12.00 | 1,295,818 | +0.45(+3.89%) |
Mar 16, 2016 | 11.17 | 11.60 | 11.17 | 11.55 | 1,317,694 | +0.10(+0.88%) |
Mar 15, 2016 | 11.43 | 11.60 | 11.15 | 11.45 | 1,388,601 | -0.67(-5.53%) |
Mar 14, 2016 | 12.04 | 12.33 | 11.92 | 12.12 | 614,433 | +0.02(+0.15%) |
Mar 11, 2016 | 11.99 | 12.16 | 11.90 | 12.10 | 716,143 | +0.17(+1.46%) |
Mar 10, 2016 | 11.81 | 12.05 | 11.49 | 11.93 | 1,986,625 | +0.25(+2.12%) |
Mar 09, 2016 | 11.62 | 11.71 | 11.54 | 11.68 | 940,037 | +0.34(+2.99%) |
Mar 08, 2016 | 11.40 | 11.50 | 11.30 | 11.34 | 2,198,096 | -0.10(-0.88%) |
Mar 07, 2016 | 11.26 | 11.49 | 11.25 | 11.44 | 2,633,574 | +0.17(+1.55%) |
Mar 04, 2016 | 11.36 | 11.60 | 11.02 | 11.27 | 2,788,372 | +0.50(+4.60%) |
Mar 03, 2016 | 10.20 | 10.86 | 10.07 | 10.77 | 1,582,146 | +0.83(+8.30%) |
Mar 02, 2016 | 9.798 | 10.01 | 9.660 | 9.945 | 1,649,857 | +0.15(+1.50%) |