Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.47 | 13.67 | 13.40 | 13.45 | 807,730 | -0.07(-0.51%) |
May 27, 2016 | 13.37 | 13.52 | 13.52 | 13.52 | 419,662 | +0.16(+1.19%) |
May 26, 2016 | 13.41 | 13.58 | 13.31 | 13.36 | 577,923 | -0.10(-0.77%) |
May 25, 2016 | 13.43 | 13.55 | 13.09 | 13.47 | 767,023 | +0.04(+0.31%) |
May 24, 2016 | 13.31 | 13.49 | 13.22 | 13.42 | 790,817 | +0.15(+1.15%) |
May 23, 2016 | 13.15 | 13.30 | 13.10 | 13.27 | 650,321 | +0.15(+1.16%) |
May 20, 2016 | 13.07 | 13.13 | 12.77 | 13.12 | 566,936 | +0.03(+0.26%) |
May 19, 2016 | 12.98 | 13.16 | 12.79 | 13.09 | 870,352 | +0.00(+0.00%) |
May 18, 2016 | 13.18 | 13.18 | 12.92 | 13.09 | 952,794 | -0.11(-0.84%) |
May 17, 2016 | 13.22 | 13.38 | 13.03 | 13.20 | 678,515 | -0.12(-0.88%) |
May 16, 2016 | 13.13 | 13.55 | 13.13 | 13.31 | 588,802 | +0.14(+1.05%) |
May 13, 2016 | 12.90 | 13.18 | 12.75 | 13.18 | 872,108 | +0.19(+1.49%) |
May 12, 2016 | 12.87 | 13.03 | 12.77 | 12.98 | 304,217 | +0.11(+0.86%) |
May 11, 2016 | 12.91 | 13.11 | 12.68 | 12.87 | 343,900 | -0.08(-0.59%) |
May 10, 2016 | 13.18 | 13.29 | 12.84 | 12.95 | 369,171 | -0.22(-1.68%) |
May 09, 2016 | 13.18 | 13.24 | 12.84 | 13.17 | 454,159 | +0.01(+0.05%) |
May 06, 2016 | 13.04 | 13.22 | 12.96 | 13.16 | 703,162 | +0.08(+0.63%) |
May 05, 2016 | 13.11 | 13.15 | 12.93 | 13.08 | 400,899 | -0.06(-0.42%) |
May 04, 2016 | 12.64 | 13.15 | 12.60 | 13.13 | 940,061 | +0.46(+3.66%) |
May 03, 2016 | 12.44 | 12.70 | 12.39 | 12.67 | 480,026 | +0.24(+1.89%) |
May 02, 2016 | 12.30 | 12.48 | 12.26 | 12.44 | 493,576 | +0.15(+1.24%) |
Apr 29, 2016 | 12.41 | 12.44 | 12.23 | 12.28 | 511,646 | -0.13(-1.06%) |
Apr 28, 2016 | 12.31 | 12.50 | 12.30 | 12.41 | 471,256 | +0.08(+0.62%) |
Apr 27, 2016 | 12.27 | 12.41 | 12.18 | 12.34 | 507,872 | +0.05(+0.39%) |
Apr 26, 2016 | 12.44 | 12.55 | 12.20 | 12.29 | 659,921 | -0.15(-1.17%) |
Apr 25, 2016 | 12.26 | 12.44 | 12.08 | 12.44 | 393,816 | +0.16(+1.30%) |
Apr 22, 2016 | 12.06 | 12.28 | 12.02 | 12.28 | 518,001 | +0.10(+0.85%) |
Apr 21, 2016 | 12.54 | 12.58 | 12.08 | 12.17 | 744,287 | -0.34(-2.71%) |
Apr 20, 2016 | 12.58 | 12.67 | 12.49 | 12.51 | 869,522 | -0.14(-1.09%) |
Apr 19, 2016 | 12.59 | 12.74 | 12.57 | 12.65 | 1,344,381 | +0.08(+0.61%) |
Apr 18, 2016 | 12.46 | 12.63 | 12.39 | 12.57 | 712,854 | +0.12(+1.00%) |
Apr 15, 2016 | 12.55 | 12.65 | 12.45 | 12.45 | 628,338 | -0.14(-1.10%) |
Apr 14, 2016 | 12.44 | 12.67 | 12.43 | 12.59 | 1,066,520 | +0.17(+1.34%) |
Apr 13, 2016 | 12.36 | 12.52 | 12.24 | 12.42 | 1,497,469 | +0.03(+0.22%) |
Apr 12, 2016 | 12.36 | 12.46 | 12.30 | 12.39 | 596,198 | +0.01(+0.06%) |
Apr 11, 2016 | 12.39 | 12.55 | 12.31 | 12.39 | 647,584 | -0.01(-0.06%) |
Apr 08, 2016 | 12.31 | 12.45 | 12.18 | 12.39 | 791,935 | +0.14(+1.13%) |
Apr 07, 2016 | 12.06 | 12.28 | 12.04 | 12.26 | 425,792 | +0.14(+1.14%) |
Apr 06, 2016 | 12.08 | 12.28 | 12.00 | 12.12 | 948,106 | +0.05(+0.40%) |
Apr 05, 2016 | 11.94 | 12.11 | 11.77 | 12.07 | 1,076,549 | +0.04(+0.35%) |
Apr 04, 2016 | 12.26 | 12.31 | 11.97 | 12.03 | 1,069,709 | -0.25(-2.03%) |
Apr 01, 2016 | 12.38 | 12.51 | 12.22 | 12.28 | 918,247 | -0.15(-1.17%) |
Mar 31, 2016 | 12.55 | 12.72 | 12.38 | 12.42 | 2,166,006 | -0.21(-1.64%) |
Mar 30, 2016 | 12.60 | 12.86 | 12.55 | 12.63 | 583,812 | +0.04(+0.33%) |
Mar 29, 2016 | 12.42 | 12.62 | 12.36 | 12.59 | 590,064 | +0.12(+0.96%) |
Mar 28, 2016 | 12.34 | 12.48 | 12.25 | 12.47 | 642,793 | +0.13(+1.05%) |
Mar 24, 2016 | 12.19 | 12.34 | 12.34 | 12.34 | 865,560 | +0.14(+1.18%) |
Mar 23, 2016 | 12.28 | 12.33 | 12.06 | 12.19 | 621,740 | -0.13(-1.05%) |
Mar 22, 2016 | 12.27 | 12.48 | 12.18 | 12.32 | 705,677 | -0.02(-0.17%) |
Mar 21, 2016 | 12.10 | 12.43 | 12.05 | 12.34 | 624,290 | +0.18(+1.52%) |
Mar 18, 2016 | 12.19 | 12.30 | 12.10 | 12.16 | 1,609,701 | -0.05(-0.39%) |
Mar 17, 2016 | 12.13 | 12.28 | 12.09 | 12.21 | 501,449 | +0.07(+0.56%) |
Mar 16, 2016 | 12.13 | 12.32 | 12.03 | 12.14 | 804,997 | +0.01(+0.06%) |
Mar 15, 2016 | 12.24 | 12.45 | 12.13 | 12.13 | 398,835 | -0.13(-1.06%) |
Mar 14, 2016 | 12.41 | 12.47 | 12.13 | 12.26 | 1,093,431 | -0.14(-1.16%) |
Mar 11, 2016 | 11.78 | 12.60 | 11.78 | 12.41 | 2,748,336 | +0.67(+5.70%) |
Mar 10, 2016 | 11.71 | 11.94 | 11.61 | 11.74 | 1,506,942 | -0.23(-1.88%) |
Mar 09, 2016 | 11.87 | 12.15 | 11.83 | 11.96 | 2,096,207 | +0.10(+0.81%) |
Mar 08, 2016 | 12.02 | 12.04 | 11.78 | 11.87 | 1,797,580 | -0.20(-1.70%) |
Mar 07, 2016 | 11.68 | 12.16 | 11.68 | 12.07 | 3,355,911 | +0.36(+3.03%) |
Mar 04, 2016 | 11.69 | 11.89 | 11.66 | 11.72 | 2,139,826 | -0.07(-0.58%) |
Mar 03, 2016 | 11.96 | 12.14 | 11.46 | 11.79 | 1,723,326 | -0.27(-2.21%) |
Mar 02, 2016 | 11.59 | 12.09 | 11.54 | 12.05 | 2,164,646 | +0.45(+3.88%) |