Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.66 | 12.66 | 12.27 | 12.52 | 34,028 | -0.19(-1.49%) |
May 27, 2016 | 13.16 | 12.71 | 12.71 | 12.71 | 21,000 | +0.20(+1.60%) |
May 26, 2016 | 13.04 | 13.04 | 12.51 | 12.51 | 45,184 | -0.51(-3.92%) |
May 25, 2016 | 13.05 | 13.28 | 12.90 | 13.02 | 11,816 | -0.08(-0.61%) |
May 24, 2016 | 12.87 | 13.20 | 12.87 | 13.10 | 23,444 | +0.23(+1.79%) |
May 23, 2016 | 12.99 | 13.05 | 12.87 | 12.87 | 20,499 | -0.16(-1.23%) |
May 20, 2016 | 12.94 | 13.04 | 12.81 | 13.03 | 50,152 | +0.17(+1.32%) |
May 19, 2016 | 12.77 | 13.00 | 12.67 | 12.86 | 20,799 | -0.03(-0.23%) |
May 18, 2016 | 12.78 | 12.91 | 12.65 | 12.89 | 19,021 | +0.13(+1.02%) |
May 17, 2016 | 13.37 | 13.35 | 12.65 | 12.76 | 68,022 | -0.59(-4.42%) |
May 16, 2016 | 13.04 | 13.43 | 12.99 | 13.35 | 37,568 | +0.28(+2.14%) |
May 13, 2016 | 13.12 | 13.19 | 12.93 | 13.07 | 18,775 | -0.05(-0.38%) |
May 12, 2016 | 13.09 | 13.16 | 12.66 | 13.12 | 29,692 | +0.02(+0.15%) |
May 11, 2016 | 13.58 | 13.58 | 12.91 | 13.10 | 32,658 | -0.40(-2.96%) |
May 10, 2016 | 13.61 | 13.75 | 13.45 | 13.50 | 61,666 | -0.13(-0.95%) |
May 09, 2016 | 13.46 | 13.79 | 13.29 | 13.63 | 46,049 | +0.24(+1.79%) |
May 06, 2016 | 13.10 | 13.39 | 12.75 | 13.39 | 22,463 | +0.35(+2.68%) |
May 05, 2016 | 13.63 | 13.65 | 12.89 | 13.04 | 51,336 | -0.53(-3.91%) |
May 04, 2016 | 13.46 | 13.60 | 13.35 | 13.57 | 28,993 | +0.03(+0.22%) |
May 03, 2016 | 13.17 | 13.70 | 13.10 | 13.54 | 31,766 | +0.17(+1.27%) |
May 02, 2016 | 12.69 | 13.47 | 12.69 | 13.37 | 20,728 | +0.40(+3.08%) |
Apr 29, 2016 | 12.83 | 13.03 | 12.66 | 12.97 | 23,434 | +0.07(+0.54%) |
Apr 28, 2016 | 12.80 | 12.99 | 12.80 | 12.90 | 22,444 | +0.03(+0.23%) |
Apr 27, 2016 | 12.70 | 13.02 | 12.69 | 12.87 | 25,480 | +0.08(+0.63%) |
Apr 26, 2016 | 12.67 | 12.81 | 12.60 | 12.79 | 12,947 | +0.10(+0.79%) |
Apr 25, 2016 | 12.73 | 12.87 | 12.40 | 12.69 | 24,807 | +0.00(+0.00%) |
Apr 22, 2016 | 12.57 | 12.79 | 11.12 | 12.69 | 14,076 | +0.15(+1.20%) |
Apr 21, 2016 | 12.44 | 12.59 | 12.42 | 12.54 | 25,846 | +0.15(+1.21%) |
Apr 20, 2016 | 12.44 | 12.49 | 12.23 | 12.39 | 26,659 | +0.12(+0.98%) |
Apr 19, 2016 | 12.49 | 12.64 | 12.15 | 12.27 | 41,808 | -0.21(-1.68%) |
Apr 18, 2016 | 12.54 | 12.62 | 12.46 | 12.48 | 13,155 | +0.04(+0.32%) |
Apr 15, 2016 | 12.27 | 12.50 | 12.20 | 12.44 | 33,271 | +0.10(+0.81%) |
Apr 14, 2016 | 12.30 | 12.45 | 12.21 | 12.34 | 15,249 | +0.08(+0.65%) |
Apr 13, 2016 | 12.14 | 12.35 | 12.08 | 12.26 | 35,599 | +0.14(+1.16%) |
Apr 12, 2016 | 12.06 | 12.14 | 12.05 | 12.12 | 14,077 | +0.04(+0.33%) |
Apr 11, 2016 | 12.10 | 12.13 | 11.94 | 12.08 | 22,739 | +0.07(+0.58%) |
Apr 08, 2016 | 11.90 | 12.07 | 11.86 | 12.01 | 29,773 | +0.07(+0.59%) |
Apr 07, 2016 | 11.67 | 12.10 | 11.67 | 11.94 | 42,330 | +0.15(+1.27%) |
Apr 06, 2016 | 11.75 | 11.85 | 11.70 | 11.79 | 13,735 | -0.02(-0.17%) |
Apr 05, 2016 | 11.82 | 11.90 | 11.60 | 11.81 | 31,220 | -0.15(-1.25%) |
Apr 04, 2016 | 12.00 | 12.07 | 11.88 | 11.96 | 17,912 | -0.14(-1.16%) |
Apr 01, 2016 | 11.90 | 12.17 | 11.90 | 12.10 | 19,855 | +0.12(+1.00%) |
Mar 31, 2016 | 11.78 | 12.15 | 11.70 | 11.98 | 74,627 | +0.16(+1.35%) |
Mar 30, 2016 | 12.00 | 12.08 | 11.72 | 11.82 | 26,843 | -0.08(-0.67%) |
Mar 29, 2016 | 11.59 | 11.93 | 11.48 | 11.90 | 20,170 | +0.29(+2.50%) |
Mar 28, 2016 | 11.62 | 11.70 | 11.51 | 11.61 | 26,477 | +0.07(+0.61%) |
Mar 24, 2016 | 11.52 | 11.54 | 11.54 | 11.54 | 29,600 | +0.03(+0.26%) |
Mar 23, 2016 | 11.95 | 11.95 | 11.45 | 11.51 | 27,492 | -0.42(-3.52%) |
Mar 22, 2016 | 12.00 | 12.03 | 11.87 | 11.93 | 30,620 | -0.07(-0.58%) |
Mar 21, 2016 | 12.00 | 12.18 | 11.95 | 12.00 | 27,657 | +0.01(+0.08%) |
Mar 18, 2016 | 12.00 | 12.11 | 11.58 | 11.99 | 59,183 | +0.06(+0.50%) |
Mar 17, 2016 | 11.65 | 12.06 | 11.54 | 11.93 | 18,846 | +0.30(+2.58%) |
Mar 16, 2016 | 11.26 | 11.69 | 11.26 | 11.63 | 29,846 | +0.24(+2.11%) |
Mar 15, 2016 | 11.57 | 11.65 | 11.21 | 11.39 | 39,463 | -0.21(-1.81%) |
Mar 14, 2016 | 11.85 | 11.85 | 11.51 | 11.60 | 38,525 | -0.35(-2.93%) |
Mar 11, 2016 | 12.05 | 12.19 | 11.49 | 11.95 | 43,841 | +0.00(+0.00%) |
Mar 10, 2016 | 11.98 | 12.27 | 11.34 | 11.95 | 65,104 | -0.03(-0.25%) |
Mar 09, 2016 | 11.07 | 12.11 | 11.03 | 11.98 | 76,597 | +0.94(+8.51%) |
Mar 08, 2016 | 11.19 | 11.28 | 11.03 | 11.04 | 34,441 | -0.24(-2.13%) |
Mar 07, 2016 | 11.34 | 11.59 | 10.96 | 11.28 | 52,260 | -0.05(-0.44%) |
Mar 04, 2016 | 10.70 | 11.41 | 10.70 | 11.33 | 38,331 | +0.78(+7.39%) |
Mar 03, 2016 | 10.14 | 10.61 | 10.14 | 10.55 | 35,323 | +0.41(+4.04%) |
Mar 02, 2016 | 10.06 | 10.42 | 10.06 | 10.14 | 25,733 | +0.04(+0.40%) |