Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.77 | 13.27 | 12.74 | 13.03 | 1,431,527 | +0.30(+2.36%) |
May 30, 2016 | 12.65 | 12.78 | 12.65 | 12.73 | 411,069 | -0.05(-0.39%) |
May 27, 2016 | 13.02 | 13.19 | 12.74 | 12.78 | 1,091,532 | -0.30(-2.29%) |
May 26, 2016 | 13.34 | 13.37 | 12.98 | 13.08 | 1,568,411 | -0.05(-0.38%) |
May 25, 2016 | 12.88 | 13.24 | 12.58 | 13.13 | 1,841,659 | +0.15(+1.16%) |
May 24, 2016 | 13.42 | 13.59 | 12.96 | 12.98 | 1,730,495 | -0.90(-6.48%) |
May 20, 2016 | 13.88 | 13.88 | 13.88 | 0 | +0.06(+0.43%) | |
May 19, 2016 | 13.05 | 13.93 | 13.05 | 13.82 | 2,919,599 | +0.33(+2.45%) |
May 18, 2016 | 14.30 | 14.43 | 13.49 | 13.49 | 3,023,371 | -0.99(-6.84%) |
May 17, 2016 | 14.27 | 14.63 | 14.13 | 14.48 | 3,086,268 | +0.17(+1.19%) |
May 16, 2016 | 14.33 | 14.48 | 14.20 | 14.31 | 1,840,686 | +0.28(+2.00%) |
May 13, 2016 | 13.82 | 14.20 | 13.82 | 14.03 | 2,811,431 | +0.25(+1.81%) |
May 12, 2016 | 14.10 | 14.22 | 13.70 | 13.78 | 1,607,009 | -0.34(-2.41%) |
May 11, 2016 | 14.27 | 14.35 | 13.61 | 14.12 | 2,431,721 | +0.23(+1.66%) |
May 10, 2016 | 13.50 | 13.94 | 13.31 | 13.89 | 1,921,742 | +0.40(+2.97%) |
May 09, 2016 | 13.72 | 13.82 | 13.48 | 13.49 | 1,622,982 | -0.80(-5.60%) |
May 06, 2016 | 14.00 | 14.47 | 13.97 | 14.29 | 2,337,193 | +0.59(+4.31%) |
May 05, 2016 | 13.50 | 13.73 | 13.46 | 13.70 | 2,815,984 | +0.39(+2.93%) |
May 04, 2016 | 13.58 | 13.93 | 13.21 | 13.31 | 3,010,922 | -0.52(-3.76%) |
May 03, 2016 | 14.07 | 14.11 | 13.69 | 13.83 | 2,268,516 | -0.21(-1.50%) |
May 02, 2016 | 14.55 | 14.55 | 13.90 | 14.04 | 2,169,597 | -0.25(-1.75%) |
Apr 29, 2016 | 13.65 | 14.29 | 13.63 | 14.29 | 2,191,440 | +0.90(+6.72%) |
Apr 28, 2016 | 12.94 | 13.47 | 12.94 | 13.39 | 2,313,902 | +0.53(+4.12%) |
Apr 27, 2016 | 12.80 | 12.89 | 12.60 | 12.86 | 1,490,571 | +0.12(+0.94%) |
Apr 26, 2016 | 12.65 | 12.75 | 12.46 | 12.74 | 956,507 | +0.20(+1.59%) |
Apr 25, 2016 | 12.70 | 12.76 | 12.49 | 12.54 | 1,125,178 | -0.13(-1.03%) |
Apr 22, 2016 | 12.86 | 12.99 | 12.57 | 12.67 | 1,435,773 | -0.32(-2.46%) |
Apr 21, 2016 | 12.95 | 13.10 | 12.79 | 12.99 | 1,894,313 | +0.37(+2.93%) |
Apr 20, 2016 | 12.94 | 13.14 | 12.55 | 12.62 | 2,287,955 | -0.28(-2.17%) |
Apr 19, 2016 | 12.88 | 12.97 | 12.74 | 12.90 | 1,196,689 | +0.36(+2.87%) |
Apr 18, 2016 | 12.76 | 12.76 | 12.42 | 12.54 | 1,063,593 | -0.03(-0.24%) |
Apr 15, 2016 | 12.32 | 12.63 | 12.22 | 12.57 | 1,481,869 | +0.29(+2.36%) |
Apr 14, 2016 | 12.57 | 12.67 | 12.10 | 12.28 | 1,845,611 | -0.37(-2.92%) |
Apr 13, 2016 | 12.68 | 12.88 | 12.63 | 12.65 | 1,585,099 | -0.28(-2.17%) |
Apr 12, 2016 | 12.92 | 13.08 | 12.77 | 12.93 | 1,755,230 | -0.03(-0.23%) |
Apr 11, 2016 | 12.49 | 12.96 | 12.49 | 12.96 | 1,342,919 | +0.63(+5.11%) |
Apr 08, 2016 | 11.99 | 12.40 | 11.97 | 12.33 | 1,145,374 | +0.28(+2.32%) |
Apr 07, 2016 | 11.86 | 12.15 | 11.86 | 12.05 | 1,253,738 | +0.40(+3.43%) |
Apr 06, 2016 | 11.63 | 11.69 | 11.54 | 11.65 | 642,382 | -0.05(-0.43%) |
Apr 05, 2016 | 11.58 | 11.72 | 11.41 | 11.70 | 887,064 | +0.44(+3.91%) |
Apr 04, 2016 | 11.45 | 11.46 | 11.21 | 11.26 | 726,355 | -0.23(-2.00%) |
Apr 01, 2016 | 11.18 | 11.49 | 11.15 | 11.49 | 1,692,786 | +0.08(+0.70%) |
Mar 31, 2016 | 11.60 | 11.64 | 11.40 | 11.41 | 1,842,194 | -0.09(-0.78%) |
Mar 30, 2016 | 11.60 | 11.61 | 11.30 | 11.50 | 2,887,581 | -0.22(-1.88%) |
Mar 29, 2016 | 11.27 | 11.77 | 11.20 | 11.72 | 2,033,179 | +0.50(+4.46%) |
Mar 28, 2016 | 11.30 | 11.34 | 11.04 | 11.22 | 1,667,934 | -0.06(-0.53%) |
Mar 24, 2016 | 11.28 | 11.28 | 11.28 | 0 | +0.19(+1.71%) | |
Mar 23, 2016 | 11.35 | 11.48 | 11.08 | 11.09 | 2,274,663 | -0.63(-5.38%) |
Mar 22, 2016 | 12.00 | 12.07 | 11.66 | 11.72 | 1,705,884 | -0.11(-0.93%) |
Mar 21, 2016 | 11.75 | 11.96 | 11.68 | 11.83 | 2,233,061 | +0.02(+0.17%) |
Mar 18, 2016 | 11.66 | 11.99 | 11.66 | 11.81 | 967,287 | +0.04(+0.34%) |
Mar 17, 2016 | 12.12 | 12.29 | 11.74 | 11.77 | 1,728,480 | -0.27(-2.24%) |
Mar 16, 2016 | 11.41 | 12.07 | 11.21 | 12.04 | 2,026,383 | +0.54(+4.70%) |
Mar 15, 2016 | 11.18 | 11.52 | 11.10 | 11.50 | 742,042 | +0.28(+2.50%) |
Mar 14, 2016 | 11.61 | 11.73 | 11.21 | 11.22 | 1,088,323 | -0.35(-3.03%) |
Mar 11, 2016 | 11.75 | 11.90 | 11.52 | 11.57 | 1,465,732 | -0.31(-2.61%) |
Mar 10, 2016 | 11.49 | 11.94 | 11.43 | 11.88 | 2,073,635 | +0.59(+5.23%) |
Mar 09, 2016 | 11.13 | 11.39 | 10.94 | 11.29 | 2,206,351 | -0.05(-0.44%) |
Mar 08, 2016 | 11.80 | 11.89 | 11.24 | 11.34 | 1,735,397 | -0.27(-2.33%) |
Mar 07, 2016 | 11.55 | 11.91 | 11.42 | 11.61 | 1,985,529 | +0.27(+2.38%) |
Mar 04, 2016 | 11.62 | 12.08 | 11.28 | 11.34 | 2,438,665 | -0.15(-1.31%) |
Mar 03, 2016 | 11.16 | 11.57 | 11.16 | 11.49 | 2,155,723 | +0.36(+3.23%) |
Mar 02, 2016 | 10.97 | 11.19 | 10.88 | 11.13 | 994,682 | +0.29(+2.68%) |