Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.19 | 13.49 | 13.10 | 13.44 | 2,319,757 | +0.49(+3.77%) |
May 27, 2016 | 12.93 | 12.95 | 12.95 | 12.95 | 910,373 | +0.05(+0.36%) |
May 26, 2016 | 12.88 | 13.01 | 12.85 | 12.90 | 926,340 | +0.04(+0.32%) |
May 25, 2016 | 12.81 | 12.99 | 12.70 | 12.86 | 1,328,993 | +0.09(+0.69%) |
May 24, 2016 | 12.65 | 12.79 | 12.62 | 12.77 | 905,174 | +0.17(+1.35%) |
May 23, 2016 | 12.70 | 12.74 | 12.60 | 12.60 | 857,024 | -0.10(-0.79%) |
May 20, 2016 | 12.62 | 12.75 | 12.62 | 12.70 | 1,096,637 | +0.09(+0.75%) |
May 19, 2016 | 12.41 | 12.65 | 12.30 | 12.61 | 1,058,889 | +0.10(+0.80%) |
May 18, 2016 | 12.77 | 12.82 | 12.45 | 12.51 | 1,410,680 | -0.31(-2.38%) |
May 17, 2016 | 12.92 | 12.98 | 12.73 | 12.81 | 1,574,767 | -0.14(-1.09%) |
May 16, 2016 | 12.85 | 12.97 | 12.79 | 12.95 | 1,511,349 | +0.12(+0.92%) |
May 13, 2016 | 12.84 | 12.88 | 12.72 | 12.84 | 1,766,095 | -0.01(-0.09%) |
May 12, 2016 | 12.63 | 12.85 | 12.58 | 12.85 | 2,612,668 | +0.24(+1.91%) |
May 11, 2016 | 12.37 | 12.61 | 12.37 | 12.61 | 1,610,709 | +0.20(+1.61%) |
May 10, 2016 | 12.28 | 12.42 | 12.22 | 12.41 | 1,364,545 | +0.17(+1.39%) |
May 09, 2016 | 12.26 | 12.33 | 12.07 | 12.24 | 1,359,558 | -0.04(-0.33%) |
May 06, 2016 | 12.03 | 12.30 | 11.99 | 12.28 | 1,566,993 | +0.19(+1.60%) |
May 05, 2016 | 12.16 | 12.42 | 12.01 | 12.08 | 1,313,348 | -0.02(-0.15%) |
May 04, 2016 | 11.64 | 12.18 | 11.64 | 12.10 | 2,016,247 | +0.35(+2.95%) |
May 03, 2016 | 11.75 | 11.78 | 11.59 | 11.75 | 1,412,122 | -0.05(-0.40%) |
May 02, 2016 | 11.78 | 11.84 | 11.67 | 11.80 | 1,210,539 | +0.02(+0.15%) |
Apr 29, 2016 | 11.60 | 11.80 | 11.58 | 11.78 | 2,218,276 | +0.18(+1.52%) |
Apr 28, 2016 | 11.58 | 11.75 | 11.51 | 11.61 | 1,414,328 | -0.09(-0.75%) |
Apr 27, 2016 | 11.61 | 11.81 | 11.52 | 11.70 | 1,175,788 | +0.12(+1.01%) |
Apr 26, 2016 | 11.47 | 11.61 | 11.40 | 11.58 | 1,374,550 | +0.13(+1.13%) |
Apr 25, 2016 | 11.50 | 11.54 | 11.33 | 11.45 | 1,109,324 | -0.05(-0.46%) |
Apr 22, 2016 | 11.41 | 11.58 | 11.41 | 11.50 | 1,046,025 | +0.12(+1.08%) |
Apr 21, 2016 | 11.58 | 11.58 | 11.34 | 11.38 | 1,237,874 | -0.18(-1.53%) |
Apr 20, 2016 | 11.71 | 11.75 | 11.54 | 11.56 | 1,002,316 | -0.14(-1.16%) |
Apr 19, 2016 | 11.64 | 11.73 | 11.57 | 11.69 | 975,922 | +0.08(+0.71%) |
Apr 18, 2016 | 11.51 | 11.61 | 11.42 | 11.61 | 1,153,692 | +0.00(+0.00%) |
Apr 15, 2016 | 11.47 | 11.61 | 11.43 | 11.61 | 1,064,323 | +0.11(+0.97%) |
Apr 14, 2016 | 11.53 | 11.55 | 11.44 | 11.50 | 664,865 | -0.01(-0.10%) |
Apr 13, 2016 | 11.53 | 11.54 | 11.32 | 11.51 | 1,134,931 | +0.06(+0.57%) |
Apr 12, 2016 | 11.38 | 11.56 | 11.32 | 11.44 | 1,227,610 | +0.10(+0.88%) |
Apr 11, 2016 | 11.26 | 11.47 | 11.23 | 11.34 | 1,918,011 | +0.12(+1.05%) |
Apr 08, 2016 | 11.21 | 11.34 | 11.17 | 11.23 | 838,755 | +0.12(+1.06%) |
Apr 07, 2016 | 11.19 | 11.28 | 10.99 | 11.11 | 1,701,918 | -0.13(-1.15%) |
Apr 06, 2016 | 11.12 | 11.24 | 11.02 | 11.24 | 1,228,968 | +0.13(+1.16%) |
Apr 05, 2016 | 11.29 | 11.32 | 11.07 | 11.11 | 3,435,839 | -0.26(-2.27%) |
Apr 04, 2016 | 11.40 | 11.40 | 11.23 | 11.37 | 2,043,250 | -0.04(-0.36%) |
Apr 01, 2016 | 11.36 | 11.46 | 11.19 | 11.41 | 1,981,339 | -0.02(-0.21%) |
Mar 31, 2016 | 11.43 | 11.47 | 11.26 | 11.43 | 1,868,754 | +0.00(+0.00%) |
Mar 30, 2016 | 11.48 | 11.48 | 11.30 | 11.43 | 1,327,046 | -0.01(-0.10%) |
Mar 29, 2016 | 11.09 | 11.46 | 11.02 | 11.44 | 2,031,380 | +0.35(+3.18%) |
Mar 28, 2016 | 11.14 | 11.17 | 11.03 | 11.09 | 952,914 | -0.04(-0.32%) |
Mar 24, 2016 | 10.99 | 11.13 | 11.13 | 11.13 | 1,425,820 | +0.05(+0.48%) |
Mar 23, 2016 | 11.28 | 11.27 | 10.96 | 11.07 | 1,463,209 | -0.21(-1.87%) |
Mar 22, 2016 | 11.16 | 11.36 | 11.12 | 11.28 | 1,732,865 | +0.07(+0.63%) |
Mar 21, 2016 | 11.16 | 11.23 | 11.06 | 11.21 | 1,072,317 | +0.04(+0.37%) |
Mar 18, 2016 | 11.27 | 11.43 | 11.12 | 11.17 | 2,953,992 | -0.11(-0.94%) |
Mar 17, 2016 | 10.97 | 11.30 | 10.96 | 11.28 | 1,060,838 | +0.33(+3.06%) |
Mar 16, 2016 | 10.79 | 10.97 | 10.72 | 10.94 | 1,749,788 | +0.11(+1.03%) |
Mar 15, 2016 | 10.89 | 10.93 | 10.79 | 10.83 | 1,082,515 | -0.11(-0.97%) |
Mar 14, 2016 | 10.95 | 11.01 | 10.77 | 10.94 | 1,117,401 | -0.08(-0.69%) |
Mar 11, 2016 | 10.91 | 11.17 | 10.91 | 11.01 | 1,743,842 | +0.18(+1.63%) |
Mar 10, 2016 | 10.95 | 10.97 | 10.70 | 10.84 | 1,723,852 | -0.09(-0.81%) |
Mar 09, 2016 | 10.93 | 11.00 | 10.85 | 10.93 | 1,620,018 | +0.06(+0.54%) |
Mar 08, 2016 | 10.94 | 11.07 | 10.80 | 10.87 | 1,673,519 | -0.27(-2.43%) |
Mar 07, 2016 | 11.00 | 11.25 | 10.96 | 11.14 | 2,456,100 | +0.13(+1.17%) |
Mar 04, 2016 | 10.77 | 11.12 | 10.76 | 11.01 | 2,662,263 | +0.23(+2.13%) |
Mar 03, 2016 | 10.77 | 10.84 | 10.69 | 10.78 | 2,214,076 | +0.04(+0.38%) |
Mar 02, 2016 | 10.62 | 10.77 | 10.45 | 10.74 | 2,569,798 | +0.06(+0.61%) |