Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.59 | 11.84 | 11.59 | 11.84 | 183 | +0.15(+1.29%) |
May 27, 2016 | 11.94 | 11.69 | 11.69 | 11.69 | 2,123 | -0.60(-4.92%) |
May 25, 2016 | 11.69 | 12.30 | 12.30 | 12.30 | 416 | +0.60(+5.17%) |
May 24, 2016 | 11.39 | 11.74 | 11.39 | 11.69 | 1,349 | +0.30(+2.65%) |
May 23, 2016 | 11.24 | 11.39 | 11.24 | 11.39 | 460 | +0.10(+0.89%) |
May 20, 2016 | 11.29 | 11.79 | 11.24 | 11.29 | 653 | -0.05(-0.44%) |
May 19, 2016 | 11.34 | 11.34 | 10.99 | 11.34 | 5,142 | -0.05(-0.44%) |
May 18, 2016 | 11.59 | 11.59 | 11.09 | 11.39 | 3,579 | -0.30(-2.59%) |
May 17, 2016 | 11.69 | 12.10 | 11.69 | 11.69 | 378 | +0.00(+0.00%) |
May 16, 2016 | 11.74 | 12.00 | 11.69 | 11.69 | 657 | -0.05(-0.43%) |
May 13, 2016 | 11.96 | 11.96 | 11.74 | 11.74 | 105 | -0.10(-0.85%) |
May 12, 2016 | 11.54 | 12.55 | 11.54 | 11.84 | 1,049 | -0.39(-3.15%) |
May 10, 2016 | 11.74 | 12.23 | 12.23 | 12.23 | 3,591 | -0.04(-0.31%) |
May 09, 2016 | 11.69 | 12.60 | 11.69 | 12.27 | 537 | -0.63(-4.92%) |
May 06, 2016 | 12.73 | 12.90 | 12.73 | 12.90 | 79 | +0.60(+4.92%) |
May 05, 2016 | 12.85 | 12.85 | 11.74 | 12.30 | 2,749 | -0.30(-2.40%) |
May 04, 2016 | 12.75 | 12.90 | 11.74 | 12.60 | 1,180 | -0.30(-2.34%) |
May 03, 2016 | 12.40 | 12.90 | 12.30 | 12.90 | 1,621 | +0.30(+2.40%) |
May 02, 2016 | 12.40 | 12.60 | 12.40 | 12.60 | 139 | +0.15(+1.21%) |
Apr 29, 2016 | 11.09 | 12.45 | 10.80 | 12.45 | 1,365 | -0.30(-2.37%) |
Apr 28, 2016 | 13.10 | 13.10 | 10.18 | 12.75 | 4,997 | -1.21(-8.66%) |
Apr 27, 2016 | 13.96 | 13.96 | 13.96 | 13.96 | 40 | -0.05(-0.36%) |
Apr 26, 2016 | 14.06 | 14.11 | 13.76 | 14.01 | 1,468 | +0.21(+1.50%) |
Apr 25, 2016 | 14.06 | 14.06 | 13.51 | 13.80 | 1,231 | -0.21(-1.48%) |
Apr 22, 2016 | 14.06 | 14.31 | 14.01 | 14.01 | 472 | +0.00(+0.00%) |
Apr 21, 2016 | 14.36 | 14.62 | 14.01 | 14.01 | 1,087 | +0.00(+0.00%) |
Apr 20, 2016 | 14.41 | 14.54 | 14.01 | 14.01 | 1,902 | -0.30(-2.11%) |
Apr 19, 2016 | 14.36 | 14.67 | 14.11 | 14.31 | 1,952 | +0.00(+0.00%) |
Apr 18, 2016 | 14.36 | 14.72 | 14.31 | 14.31 | 431 | -0.05(-0.35%) |
Apr 15, 2016 | 14.82 | 14.82 | 14.36 | 14.36 | 332 | -0.30(-2.06%) |
Apr 14, 2016 | 14.67 | 14.87 | 14.31 | 14.67 | 7,085 | +0.35(+2.46%) |
Apr 13, 2016 | 14.38 | 14.77 | 14.31 | 14.31 | 571 | -0.15(-1.05%) |
Apr 12, 2016 | 14.41 | 14.46 | 14.41 | 14.46 | 938 | +0.05(+0.35%) |
Apr 11, 2016 | 14.41 | 14.82 | 14.41 | 14.41 | 2,269 | -0.20(-1.38%) |
Apr 08, 2016 | 14.31 | 14.62 | 14.31 | 14.62 | 155 | -0.25(-1.69%) |
Apr 07, 2016 | 14.31 | 14.87 | 14.11 | 14.87 | 1,016 | +0.50(+3.51%) |
Apr 06, 2016 | 14.36 | 14.62 | 14.36 | 14.36 | 1,209 | +0.10(+0.71%) |
Apr 05, 2016 | 13.86 | 14.26 | 13.86 | 14.26 | 84 | -0.10(-0.70%) |
Apr 04, 2016 | 14.01 | 14.36 | 13.86 | 14.36 | 1,280 | +0.25(+1.79%) |
Apr 01, 2016 | 14.41 | 14.62 | 14.11 | 14.11 | 2,211 | -0.25(-1.75%) |
Mar 31, 2016 | 14.41 | 14.87 | 14.36 | 14.36 | 1,248 | -0.25(-1.72%) |
Mar 30, 2016 | 14.62 | 14.72 | 14.62 | 14.62 | 66 | +0.00(+0.00%) |
Mar 29, 2016 | 14.26 | 14.92 | 14.26 | 14.62 | 1,071 | +0.00(+0.00%) |
Mar 28, 2016 | 14.31 | 14.77 | 14.31 | 14.62 | 604 | +0.30(+2.11%) |
Mar 24, 2016 | 14.36 | 14.31 | 14.31 | 14.31 | 496 | +0.10(+0.71%) |
Mar 23, 2016 | 14.72 | 14.72 | 14.21 | 14.21 | 1,666 | -0.55(-3.75%) |
Mar 22, 2016 | 14.46 | 14.77 | 14.21 | 14.77 | 739 | +0.15(+1.03%) |
Mar 21, 2016 | 14.62 | 14.62 | 14.16 | 14.62 | 444 | -0.15(-1.02%) |
Mar 18, 2016 | 13.91 | 14.77 | 13.86 | 14.77 | 6,479 | +0.86(+6.16%) |
Mar 17, 2016 | 14.05 | 14.26 | 13.86 | 13.91 | 1,316 | +0.05(+0.36%) |
Mar 16, 2016 | 13.88 | 14.01 | 13.66 | 13.86 | 1,555 | +0.45(+3.38%) |
Mar 15, 2016 | 13.15 | 13.71 | 13.15 | 13.41 | 1,712 | +0.30(+2.31%) |
Mar 14, 2016 | 12.80 | 13.46 | 12.70 | 13.10 | 3,517 | +0.50(+4.00%) |
Mar 11, 2016 | 12.95 | 13.61 | 12.60 | 12.60 | 615 | -0.10(-0.79%) |
Mar 10, 2016 | 13.05 | 13.05 | 12.65 | 12.70 | 279 | -0.05(-0.40%) |
Mar 09, 2016 | 13.36 | 13.56 | 12.35 | 12.75 | 697 | -0.25(-1.94%) |
Mar 08, 2016 | 13.00 | 13.61 | 12.90 | 13.00 | 1,380 | -0.40(-3.01%) |
Mar 07, 2016 | 13.81 | 14.06 | 13.05 | 13.41 | 1,515 | -0.86(-6.01%) |
Mar 04, 2016 | 13.51 | 14.77 | 12.85 | 14.26 | 5,970 | +0.81(+5.99%) |
Mar 03, 2016 | 14.77 | 14.77 | 13.46 | 13.46 | 1,343 | +0.00(+0.00%) |
Mar 02, 2016 | 13.76 | 14.36 | 13.20 | 13.46 | 1,853 | -0.71(-4.98%) |