Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.96 | 12.01 | 11.82 | 11.88 | 682,528 | -0.07(-0.59%) |
May 27, 2016 | 11.73 | 11.95 | 11.95 | 11.95 | 722,600 | +0.24(+2.05%) |
May 26, 2016 | 11.81 | 11.89 | 11.64 | 11.71 | 617,403 | -0.05(-0.43%) |
May 25, 2016 | 11.47 | 11.80 | 11.47 | 11.76 | 622,959 | +0.29(+2.53%) |
May 24, 2016 | 11.53 | 11.57 | 11.34 | 11.47 | 1,121,596 | +0.02(+0.17%) |
May 23, 2016 | 11.50 | 11.58 | 11.44 | 11.45 | 439,796 | -0.08(-0.69%) |
May 20, 2016 | 11.66 | 11.69 | 11.43 | 11.53 | 837,708 | -0.11(-0.95%) |
May 19, 2016 | 11.85 | 11.92 | 11.54 | 11.64 | 1,009,269 | -0.29(-2.43%) |
May 18, 2016 | 12.30 | 12.45 | 11.80 | 11.93 | 1,465,058 | -0.39(-3.17%) |
May 17, 2016 | 11.85 | 12.39 | 11.81 | 12.32 | 1,939,229 | +0.45(+3.79%) |
May 16, 2016 | 11.77 | 12.03 | 11.71 | 11.87 | 1,397,581 | +0.10(+0.85%) |
May 13, 2016 | 11.86 | 12.03 | 11.74 | 11.77 | 1,374,077 | -0.09(-0.76%) |
May 12, 2016 | 12.36 | 12.42 | 11.70 | 11.86 | 1,860,229 | -0.50(-4.05%) |
May 11, 2016 | 12.47 | 12.62 | 12.34 | 12.36 | 1,033,912 | -0.13(-1.04%) |
May 10, 2016 | 12.41 | 12.65 | 12.32 | 12.49 | 1,374,067 | +0.08(+0.64%) |
May 09, 2016 | 12.55 | 12.60 | 12.39 | 12.41 | 1,426,641 | -0.08(-0.64%) |
May 06, 2016 | 12.32 | 12.61 | 12.32 | 12.49 | 846,520 | +0.12(+0.97%) |
May 05, 2016 | 12.40 | 12.71 | 12.34 | 12.37 | 1,505,856 | +0.09(+0.73%) |
May 04, 2016 | 12.21 | 12.50 | 12.21 | 12.28 | 1,079,152 | -0.08(-0.65%) |
May 03, 2016 | 12.20 | 12.56 | 12.18 | 12.36 | 1,131,898 | +0.00(+0.00%) |
May 02, 2016 | 12.81 | 12.88 | 12.29 | 12.36 | 1,235,750 | -0.41(-3.21%) |
Apr 29, 2016 | 12.56 | 12.85 | 12.46 | 12.77 | 2,437,699 | +0.21(+1.67%) |
Apr 28, 2016 | 12.90 | 13.75 | 12.53 | 12.56 | 5,299,720 | +0.80(+6.80%) |
Apr 27, 2016 | 11.78 | 12.10 | 11.75 | 11.76 | 2,407,004 | -0.04(-0.34%) |
Apr 26, 2016 | 11.77 | 11.86 | 11.69 | 11.80 | 1,439,347 | +0.04(+0.34%) |
Apr 25, 2016 | 11.89 | 12.02 | 11.73 | 11.76 | 1,873,982 | -0.14(-1.18%) |
Apr 22, 2016 | 12.18 | 12.32 | 11.85 | 11.90 | 1,517,179 | -0.28(-2.30%) |
Apr 21, 2016 | 12.25 | 12.51 | 12.14 | 12.18 | 1,244,184 | -0.11(-0.90%) |
Apr 20, 2016 | 12.32 | 12.53 | 12.26 | 12.29 | 1,423,918 | -0.01(-0.08%) |
Apr 19, 2016 | 12.41 | 12.60 | 12.27 | 12.30 | 1,696,000 | -0.10(-0.81%) |
Apr 18, 2016 | 12.46 | 12.55 | 12.32 | 12.40 | 1,457,150 | -0.03(-0.24%) |
Apr 15, 2016 | 12.61 | 12.76 | 12.42 | 12.43 | 1,603,800 | -0.29(-2.28%) |
Apr 14, 2016 | 12.67 | 12.78 | 12.50 | 12.72 | 2,978,015 | +0.09(+0.71%) |
Apr 13, 2016 | 12.49 | 12.69 | 12.44 | 12.63 | 2,637,885 | +0.22(+1.77%) |
Apr 12, 2016 | 12.33 | 12.54 | 12.21 | 12.41 | 930,815 | +0.13(+1.06%) |
Apr 11, 2016 | 12.19 | 12.59 | 12.18 | 12.28 | 1,178,540 | +0.16(+1.32%) |
Apr 08, 2016 | 12.09 | 12.34 | 12.01 | 12.12 | 658,555 | +0.17(+1.42%) |
Apr 07, 2016 | 12.12 | 12.33 | 11.90 | 11.95 | 1,026,006 | -0.21(-1.73%) |
Apr 06, 2016 | 11.87 | 12.18 | 11.64 | 12.16 | 976,079 | +0.31(+2.62%) |
Apr 05, 2016 | 11.93 | 12.04 | 11.76 | 11.85 | 1,089,611 | -0.21(-1.74%) |
Apr 04, 2016 | 12.18 | 12.31 | 12.02 | 12.06 | 766,163 | -0.13(-1.07%) |
Apr 01, 2016 | 12.38 | 12.38 | 12.02 | 12.19 | 1,483,024 | -0.31(-2.48%) |
Mar 31, 2016 | 12.30 | 12.80 | 12.30 | 12.50 | 2,761,442 | +0.20(+1.63%) |
Mar 30, 2016 | 12.37 | 12.52 | 12.11 | 12.30 | 830,254 | +0.01(+0.08%) |
Mar 29, 2016 | 11.99 | 12.34 | 11.87 | 12.29 | 831,680 | +0.27(+2.25%) |
Mar 28, 2016 | 12.13 | 12.17 | 11.96 | 12.02 | 650,139 | -0.03(-0.25%) |
Mar 24, 2016 | 12.00 | 12.05 | 12.05 | 12.05 | 882,500 | +0.02(+0.17%) |
Mar 23, 2016 | 12.36 | 12.36 | 12.00 | 12.03 | 1,078,364 | -0.39(-3.14%) |
Mar 22, 2016 | 12.44 | 12.56 | 12.36 | 12.42 | 1,365,505 | -0.13(-1.04%) |
Mar 21, 2016 | 12.61 | 13.04 | 12.42 | 12.55 | 2,298,539 | -0.05(-0.40%) |
Mar 18, 2016 | 11.88 | 12.66 | 11.88 | 12.60 | 2,148,194 | +0.79(+6.69%) |
Mar 17, 2016 | 11.39 | 11.94 | 11.21 | 11.81 | 1,092,236 | +0.09(+0.77%) |
Mar 16, 2016 | 11.54 | 11.79 | 11.51 | 11.72 | 956,058 | +0.10(+0.86%) |
Mar 15, 2016 | 11.63 | 11.81 | 11.55 | 11.62 | 731,325 | -0.07(-0.60%) |
Mar 14, 2016 | 11.77 | 11.91 | 11.53 | 11.69 | 1,933,050 | +0.13(+1.12%) |
Mar 11, 2016 | 11.10 | 11.58 | 11.09 | 11.56 | 700,007 | +0.56(+5.09%) |
Mar 10, 2016 | 11.30 | 11.39 | 10.83 | 11.00 | 883,640 | -0.22(-1.96%) |
Mar 09, 2016 | 11.27 | 11.34 | 11.06 | 11.22 | 1,772,440 | -0.01(-0.09%) |
Mar 08, 2016 | 11.62 | 11.70 | 11.12 | 11.23 | 1,472,574 | -0.52(-4.43%) |
Mar 07, 2016 | 11.75 | 12.12 | 11.68 | 11.75 | 1,714,441 | -0.07(-0.59%) |
Mar 04, 2016 | 11.79 | 11.91 | 11.65 | 11.82 | 929,164 | +0.03(+0.25%) |
Mar 03, 2016 | 11.49 | 11.81 | 11.45 | 11.79 | 921,132 | +0.27(+2.34%) |
Mar 02, 2016 | 11.14 | 11.59 | 11.11 | 11.52 | 1,127,019 | +0.37(+3.32%) |