Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.49 | 14.04 | 13.45 | 13.94 | 685,958 | +0.30(+2.16%) |
May 27, 2016 | 13.53 | 13.64 | 13.64 | 13.64 | 282,971 | +0.10(+0.72%) |
May 26, 2016 | 13.54 | 13.60 | 13.50 | 13.54 | 74,763 | -0.01(-0.11%) |
May 25, 2016 | 13.47 | 13.60 | 13.47 | 13.56 | 132,878 | +0.11(+0.83%) |
May 24, 2016 | 13.30 | 13.48 | 13.14 | 13.45 | 231,829 | +0.21(+1.58%) |
May 23, 2016 | 13.36 | 13.44 | 13.19 | 13.24 | 84,844 | -0.08(-0.59%) |
May 20, 2016 | 13.21 | 13.57 | 13.18 | 13.32 | 95,578 | +0.20(+1.51%) |
May 19, 2016 | 13.08 | 13.12 | 12.78 | 13.12 | 102,126 | +0.00(+0.00%) |
May 18, 2016 | 12.62 | 13.13 | 12.56 | 13.12 | 477,279 | +0.44(+3.48%) |
May 17, 2016 | 12.97 | 13.04 | 12.53 | 12.68 | 306,680 | -0.27(-2.08%) |
May 16, 2016 | 13.06 | 13.19 | 12.88 | 12.95 | 92,327 | -0.09(-0.69%) |
May 13, 2016 | 13.25 | 13.50 | 13.01 | 13.04 | 88,943 | -0.24(-1.80%) |
May 12, 2016 | 13.29 | 13.36 | 13.22 | 13.27 | 109,261 | +0.01(+0.06%) |
May 11, 2016 | 13.27 | 13.41 | 13.23 | 13.27 | 95,935 | -0.04(-0.34%) |
May 10, 2016 | 13.31 | 13.45 | 13.25 | 13.31 | 58,951 | -0.03(-0.22%) |
May 09, 2016 | 13.41 | 13.45 | 13.25 | 13.34 | 65,589 | -0.08(-0.61%) |
May 06, 2016 | 13.34 | 13.54 | 13.34 | 13.42 | 107,668 | -0.04(-0.28%) |
May 05, 2016 | 13.64 | 13.64 | 13.27 | 13.46 | 173,241 | -0.18(-1.32%) |
May 04, 2016 | 13.75 | 13.83 | 13.45 | 13.64 | 143,683 | -0.19(-1.40%) |
May 03, 2016 | 14.12 | 14.25 | 13.73 | 13.83 | 113,352 | -0.30(-2.10%) |
May 02, 2016 | 14.37 | 14.58 | 13.73 | 14.13 | 295,646 | -0.33(-2.26%) |
Apr 29, 2016 | 14.01 | 14.49 | 13.84 | 14.46 | 604,024 | +0.47(+3.40%) |
Apr 28, 2016 | 13.88 | 14.02 | 13.85 | 13.98 | 52,426 | +0.07(+0.48%) |
Apr 27, 2016 | 13.78 | 13.94 | 13.73 | 13.92 | 40,097 | +0.13(+0.97%) |
Apr 26, 2016 | 13.70 | 13.83 | 13.69 | 13.78 | 61,503 | +0.05(+0.38%) |
Apr 25, 2016 | 13.59 | 13.76 | 13.47 | 13.73 | 69,996 | +0.07(+0.49%) |
Apr 22, 2016 | 13.86 | 13.86 | 13.64 | 13.66 | 45,771 | +0.01(+0.11%) |
Apr 21, 2016 | 13.09 | 13.67 | 13.09 | 13.65 | 69,842 | -0.01(-0.05%) |
Apr 20, 2016 | 13.61 | 13.77 | 13.61 | 13.66 | 52,542 | +0.01(+0.11%) |
Apr 19, 2016 | 13.62 | 13.65 | 13.49 | 13.64 | 51,253 | +0.07(+0.55%) |
Apr 18, 2016 | 13.43 | 13.63 | 13.35 | 13.57 | 96,728 | +0.13(+0.99%) |
Apr 15, 2016 | 13.35 | 13.56 | 13.32 | 13.43 | 129,960 | +0.07(+0.56%) |
Apr 14, 2016 | 13.38 | 13.51 | 13.32 | 13.36 | 106,661 | +0.00(+0.00%) |
Apr 13, 2016 | 13.37 | 13.54 | 13.29 | 13.36 | 108,072 | +0.07(+0.50%) |
Apr 12, 2016 | 13.17 | 13.34 | 13.10 | 13.29 | 44,168 | +0.15(+1.13%) |
Apr 11, 2016 | 13.17 | 13.41 | 13.14 | 13.14 | 78,830 | +0.01(+0.06%) |
Apr 08, 2016 | 13.17 | 13.18 | 13.08 | 13.14 | 56,021 | +0.06(+0.45%) |
Apr 07, 2016 | 13.17 | 13.23 | 13.03 | 13.08 | 64,058 | -0.10(-0.79%) |
Apr 06, 2016 | 13.16 | 13.20 | 13.14 | 13.18 | 52,639 | +0.01(+0.06%) |
Apr 05, 2016 | 13.17 | 13.17 | 13.10 | 13.17 | 72,072 | +0.00(+0.00%) |
Apr 04, 2016 | 13.17 | 13.20 | 13.05 | 13.17 | 37,685 | +0.00(+0.00%) |
Apr 01, 2016 | 13.11 | 13.18 | 13.06 | 13.17 | 79,270 | +0.05(+0.40%) |
Mar 31, 2016 | 13.20 | 13.24 | 13.12 | 13.12 | 34,125 | -0.08(-0.62%) |
Mar 30, 2016 | 13.07 | 13.26 | 13.03 | 13.20 | 120,303 | +0.18(+1.37%) |
Mar 29, 2016 | 13.04 | 13.10 | 12.85 | 13.02 | 108,890 | +0.04(+0.29%) |
Mar 28, 2016 | 12.99 | 13.05 | 12.97 | 12.99 | 26,575 | +0.00(+0.00%) |
Mar 24, 2016 | 12.99 | 12.99 | 12.99 | 12.99 | 48,373 | +0.03(+0.23%) |
Mar 23, 2016 | 12.99 | 13.02 | 12.94 | 12.96 | 54,489 | +0.01(+0.06%) |
Mar 22, 2016 | 12.89 | 12.99 | 12.89 | 12.95 | 52,011 | -0.04(-0.29%) |
Mar 21, 2016 | 13.13 | 13.13 | 12.91 | 12.99 | 47,359 | -0.13(-0.96%) |
Mar 18, 2016 | 13.08 | 13.15 | 12.95 | 13.11 | 99,279 | +0.13(+0.97%) |
Mar 17, 2016 | 12.83 | 13.05 | 12.74 | 12.99 | 28,194 | +0.16(+1.27%) |
Mar 16, 2016 | 12.76 | 12.84 | 12.72 | 12.82 | 59,870 | +0.02(+0.17%) |
Mar 15, 2016 | 12.82 | 12.83 | 12.75 | 12.80 | 34,024 | -0.03(-0.23%) |
Mar 14, 2016 | 12.91 | 12.92 | 12.75 | 12.83 | 67,662 | -0.09(-0.69%) |
Mar 11, 2016 | 12.76 | 12.97 | 12.73 | 12.92 | 48,795 | +0.16(+1.28%) |
Mar 10, 2016 | 12.92 | 12.97 | 12.69 | 12.76 | 41,350 | -0.15(-1.15%) |
Mar 09, 2016 | 13.10 | 13.10 | 12.85 | 12.91 | 33,477 | -0.11(-0.86%) |
Mar 08, 2016 | 13.04 | 13.11 | 12.97 | 13.02 | 87,678 | -0.02(-0.17%) |
Mar 07, 2016 | 12.73 | 13.08 | 12.72 | 13.04 | 146,124 | +0.29(+2.27%) |
Mar 04, 2016 | 12.80 | 12.82 | 12.55 | 12.75 | 54,263 | -0.04(-0.35%) |
Mar 03, 2016 | 12.74 | 12.80 | 12.68 | 12.79 | 53,414 | +0.00(+0.00%) |
Mar 02, 2016 | 12.65 | 12.79 | 12.57 | 12.79 | 55,624 | +0.03(+0.23%) |