Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.15 | 13.45 | 13.06 | 13.39 | 2,326,757 | +0.49(+3.77%) |
May 27, 2016 | 12.89 | 12.91 | 12.91 | 12.91 | 913,120 | +0.05(+0.36%) |
May 26, 2016 | 12.84 | 12.97 | 12.81 | 12.86 | 929,136 | +0.04(+0.32%) |
May 25, 2016 | 12.77 | 12.95 | 12.66 | 12.82 | 1,333,004 | +0.09(+0.69%) |
May 24, 2016 | 12.62 | 12.75 | 12.58 | 12.73 | 907,906 | +0.17(+1.35%) |
May 23, 2016 | 12.66 | 12.70 | 12.56 | 12.56 | 859,610 | -0.10(-0.79%) |
May 20, 2016 | 12.58 | 12.71 | 12.58 | 12.66 | 1,099,946 | +0.09(+0.75%) |
May 19, 2016 | 12.38 | 12.61 | 12.26 | 12.57 | 1,062,085 | +0.10(+0.80%) |
May 18, 2016 | 12.73 | 12.78 | 12.41 | 12.47 | 1,414,937 | -0.30(-2.38%) |
May 17, 2016 | 12.88 | 12.94 | 12.69 | 12.77 | 1,579,519 | -0.14(-1.09%) |
May 16, 2016 | 12.81 | 12.93 | 12.75 | 12.91 | 1,515,910 | +0.12(+0.92%) |
May 13, 2016 | 12.80 | 12.84 | 12.68 | 12.80 | 1,771,425 | -0.01(-0.09%) |
May 12, 2016 | 12.59 | 12.81 | 12.55 | 12.81 | 2,620,552 | +0.24(+1.91%) |
May 11, 2016 | 12.33 | 12.57 | 12.33 | 12.57 | 1,615,569 | +0.20(+1.61%) |
May 10, 2016 | 12.24 | 12.38 | 12.19 | 12.37 | 1,368,663 | +0.17(+1.39%) |
May 09, 2016 | 12.22 | 12.29 | 12.04 | 12.20 | 1,363,660 | -0.04(-0.33%) |
May 06, 2016 | 11.99 | 12.26 | 11.96 | 12.24 | 1,571,721 | +0.19(+1.60%) |
May 05, 2016 | 12.12 | 12.39 | 11.98 | 12.05 | 1,317,311 | -0.02(-0.15%) |
May 04, 2016 | 11.60 | 12.15 | 11.60 | 12.07 | 2,022,331 | +0.35(+2.95%) |
May 03, 2016 | 11.71 | 11.75 | 11.56 | 11.72 | 1,416,383 | -0.05(-0.40%) |
May 02, 2016 | 11.75 | 11.80 | 11.64 | 11.77 | 1,214,192 | +0.02(+0.15%) |
Apr 29, 2016 | 11.57 | 11.76 | 11.54 | 11.75 | 2,224,970 | +0.18(+1.52%) |
Apr 28, 2016 | 11.54 | 11.72 | 11.47 | 11.57 | 1,418,596 | -0.09(-0.75%) |
Apr 27, 2016 | 11.57 | 11.77 | 11.49 | 11.66 | 1,179,336 | +0.12(+1.02%) |
Apr 26, 2016 | 11.44 | 11.58 | 11.36 | 11.54 | 1,378,697 | +0.13(+1.13%) |
Apr 25, 2016 | 11.46 | 11.51 | 11.29 | 11.41 | 1,112,672 | -0.05(-0.46%) |
Apr 22, 2016 | 11.38 | 11.55 | 11.38 | 11.47 | 1,049,182 | +0.12(+1.08%) |
Apr 21, 2016 | 11.54 | 11.54 | 11.31 | 11.34 | 1,241,610 | -0.18(-1.53%) |
Apr 20, 2016 | 11.67 | 11.71 | 11.50 | 11.52 | 1,005,341 | -0.13(-1.16%) |
Apr 19, 2016 | 11.60 | 11.70 | 11.54 | 11.66 | 978,867 | +0.08(+0.71%) |
Apr 18, 2016 | 11.47 | 11.58 | 11.39 | 11.57 | 1,157,173 | +0.00(+0.00%) |
Apr 15, 2016 | 11.43 | 11.58 | 11.40 | 11.57 | 1,067,535 | +0.11(+0.97%) |
Apr 14, 2016 | 11.49 | 11.51 | 11.40 | 11.46 | 666,871 | -0.01(-0.10%) |
Apr 13, 2016 | 11.50 | 11.50 | 11.29 | 11.47 | 1,138,356 | +0.06(+0.56%) |
Apr 12, 2016 | 11.35 | 11.52 | 11.29 | 11.41 | 1,231,314 | +0.10(+0.88%) |
Apr 11, 2016 | 11.22 | 11.43 | 11.20 | 11.31 | 1,923,799 | +0.12(+1.05%) |
Apr 08, 2016 | 11.18 | 11.30 | 11.14 | 11.19 | 841,286 | +0.12(+1.06%) |
Apr 07, 2016 | 11.15 | 11.25 | 10.96 | 11.08 | 1,707,054 | -0.13(-1.15%) |
Apr 06, 2016 | 11.09 | 11.21 | 10.99 | 11.20 | 1,232,677 | +0.13(+1.16%) |
Apr 05, 2016 | 11.26 | 11.29 | 11.03 | 11.08 | 3,446,207 | -0.26(-2.27%) |
Apr 04, 2016 | 11.37 | 11.37 | 11.20 | 11.33 | 2,049,416 | -0.04(-0.36%) |
Apr 01, 2016 | 11.32 | 11.43 | 11.15 | 11.37 | 1,987,318 | -0.02(-0.21%) |
Mar 31, 2016 | 11.40 | 11.44 | 11.23 | 11.40 | 1,874,393 | +0.00(+0.00%) |
Mar 30, 2016 | 11.44 | 11.45 | 11.26 | 11.40 | 1,331,050 | -0.01(-0.10%) |
Mar 29, 2016 | 11.05 | 11.42 | 10.98 | 11.41 | 2,037,510 | +0.35(+3.18%) |
Mar 28, 2016 | 11.11 | 11.14 | 10.99 | 11.06 | 955,790 | -0.04(-0.32%) |
Mar 24, 2016 | 10.95 | 11.09 | 11.09 | 11.09 | 1,430,123 | +0.05(+0.48%) |
Mar 23, 2016 | 11.25 | 11.24 | 10.93 | 11.04 | 1,467,624 | -0.21(-1.87%) |
Mar 22, 2016 | 11.12 | 11.33 | 11.09 | 11.25 | 1,738,094 | +0.07(+0.63%) |
Mar 21, 2016 | 11.12 | 11.19 | 11.02 | 11.18 | 1,075,553 | +0.04(+0.37%) |
Mar 18, 2016 | 11.23 | 11.39 | 11.09 | 11.14 | 2,962,905 | -0.11(-0.94%) |
Mar 17, 2016 | 10.94 | 11.27 | 10.93 | 11.25 | 1,064,040 | +0.33(+3.06%) |
Mar 16, 2016 | 10.76 | 10.94 | 10.69 | 10.91 | 1,755,068 | +0.11(+1.03%) |
Mar 15, 2016 | 10.86 | 10.90 | 10.76 | 10.80 | 1,085,782 | -0.11(-0.97%) |
Mar 14, 2016 | 10.92 | 10.98 | 10.74 | 10.91 | 1,120,773 | -0.08(-0.69%) |
Mar 11, 2016 | 10.88 | 11.14 | 10.88 | 10.98 | 1,749,104 | +0.18(+1.63%) |
Mar 10, 2016 | 10.92 | 10.94 | 10.67 | 10.81 | 1,729,054 | -0.09(-0.81%) |
Mar 09, 2016 | 10.89 | 10.97 | 10.82 | 10.89 | 1,624,907 | +0.06(+0.54%) |
Mar 08, 2016 | 10.91 | 11.03 | 10.77 | 10.84 | 1,678,569 | -0.27(-2.43%) |
Mar 07, 2016 | 10.96 | 11.22 | 10.93 | 11.10 | 2,463,511 | +0.13(+1.17%) |
Mar 04, 2016 | 10.74 | 11.08 | 10.72 | 10.98 | 2,670,297 | +0.23(+2.13%) |
Mar 03, 2016 | 10.74 | 10.81 | 10.65 | 10.75 | 2,220,758 | +0.04(+0.38%) |
Mar 02, 2016 | 10.59 | 10.74 | 10.42 | 10.71 | 2,577,552 | +0.06(+0.61%) |