Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.64 | 13.66 | 13.42 | 13.45 | 564,534 | -0.18(-1.32%) |
May 27, 2016 | 13.64 | 13.63 | 13.63 | 13.63 | 297,037 | -0.02(-0.16%) |
May 26, 2016 | 13.65 | 13.69 | 13.62 | 13.65 | 260,122 | -0.01(-0.11%) |
May 25, 2016 | 13.56 | 13.69 | 13.56 | 13.67 | 560,948 | +0.29(+2.21%) |
May 24, 2016 | 13.13 | 13.39 | 13.13 | 13.37 | 226,399 | +0.42(+3.27%) |
May 23, 2016 | 12.95 | 12.98 | 12.91 | 12.95 | 45,604 | -0.04(-0.33%) |
May 20, 2016 | 12.95 | 13.03 | 12.95 | 12.99 | 179,733 | +0.10(+0.78%) |
May 19, 2016 | 12.93 | 12.98 | 12.83 | 12.89 | 388,404 | +0.02(+0.17%) |
May 18, 2016 | 12.74 | 12.98 | 12.74 | 12.87 | 374,982 | +0.17(+1.30%) |
May 17, 2016 | 12.78 | 12.83 | 12.68 | 12.70 | 203,576 | -0.07(-0.56%) |
May 16, 2016 | 12.67 | 12.80 | 12.62 | 12.77 | 283,044 | +0.14(+1.08%) |
May 13, 2016 | 12.71 | 12.78 | 12.61 | 12.64 | 246,118 | -0.14(-1.12%) |
May 12, 2016 | 13.07 | 13.07 | 12.70 | 12.78 | 318,977 | -0.04(-0.28%) |
May 11, 2016 | 12.83 | 12.90 | 12.80 | 12.82 | 148,485 | -0.16(-1.22%) |
May 10, 2016 | 12.87 | 12.98 | 12.86 | 12.98 | 88,258 | +0.17(+1.29%) |
May 09, 2016 | 12.85 | 12.90 | 12.79 | 12.81 | 86,558 | -0.07(-0.56%) |
May 06, 2016 | 12.73 | 12.90 | 12.73 | 12.88 | 247,295 | +0.06(+0.45%) |
May 05, 2016 | 12.88 | 12.91 | 12.79 | 12.83 | 444,942 | -0.19(-1.43%) |
May 04, 2016 | 13.05 | 13.11 | 12.98 | 13.01 | 565,171 | -0.17(-1.25%) |
May 03, 2016 | 13.28 | 13.30 | 13.16 | 13.18 | 1,494,520 | -0.39(-2.91%) |
May 02, 2016 | 13.56 | 13.62 | 13.52 | 13.57 | 490,659 | +0.04(+0.32%) |
Apr 29, 2016 | 13.62 | 13.64 | 13.47 | 13.53 | 119,316 | -0.10(-0.74%) |
Apr 28, 2016 | 13.60 | 13.74 | 13.59 | 13.63 | 280,724 | -0.10(-0.73%) |
Apr 27, 2016 | 13.64 | 13.78 | 13.64 | 13.73 | 118,852 | -0.04(-0.26%) |
Apr 26, 2016 | 13.79 | 13.80 | 13.74 | 13.77 | 261,694 | +0.24(+1.75%) |
Apr 25, 2016 | 13.53 | 13.53 | 13.44 | 13.53 | 124,678 | -0.12(-0.89%) |
Apr 22, 2016 | 13.59 | 13.68 | 13.59 | 13.65 | 159,262 | +0.01(+0.11%) |
Apr 21, 2016 | 13.74 | 13.75 | 13.59 | 13.64 | 521,921 | +0.02(+0.16%) |
Apr 20, 2016 | 13.57 | 13.67 | 13.57 | 13.62 | 433,536 | +0.14(+1.01%) |
Apr 19, 2016 | 13.46 | 13.54 | 13.42 | 13.48 | 83,894 | +0.19(+1.46%) |
Apr 18, 2016 | 13.18 | 13.32 | 13.13 | 13.28 | 132,066 | +0.10(+0.76%) |
Apr 15, 2016 | 13.19 | 13.22 | 13.16 | 13.18 | 335,562 | +0.00(+0.00%) |
Apr 14, 2016 | 13.21 | 13.23 | 13.14 | 13.18 | 1,074,428 | -0.01(-0.11%) |
Apr 13, 2016 | 13.08 | 13.21 | 13.08 | 13.20 | 339,347 | +0.49(+3.84%) |
Apr 12, 2016 | 12.65 | 12.73 | 12.50 | 12.71 | 82,267 | +0.16(+1.26%) |
Apr 11, 2016 | 12.65 | 12.73 | 12.55 | 12.55 | 138,365 | +0.09(+0.75%) |
Apr 08, 2016 | 12.44 | 12.50 | 12.41 | 12.46 | 267,668 | +0.32(+2.63%) |
Apr 07, 2016 | 12.29 | 12.32 | 12.12 | 12.14 | 505,670 | -0.37(-2.93%) |
Apr 06, 2016 | 12.35 | 12.51 | 12.33 | 12.51 | 350,718 | +0.16(+1.31%) |
Apr 05, 2016 | 12.45 | 12.45 | 12.32 | 12.34 | 538,668 | -0.33(-2.61%) |
Apr 04, 2016 | 12.72 | 12.76 | 12.66 | 12.67 | 122,733 | -0.06(-0.51%) |
Apr 01, 2016 | 12.66 | 12.77 | 12.63 | 12.74 | 229,044 | -0.12(-0.95%) |
Mar 31, 2016 | 12.88 | 12.95 | 12.85 | 12.86 | 136,362 | -0.07(-0.56%) |
Mar 30, 2016 | 12.96 | 13.04 | 12.93 | 12.93 | 403,963 | +0.01(+0.11%) |
Mar 29, 2016 | 12.71 | 12.92 | 12.67 | 12.92 | 112,307 | +0.14(+1.12%) |
Mar 28, 2016 | 12.76 | 12.82 | 12.74 | 12.77 | 76,435 | +0.05(+0.40%) |
Mar 24, 2016 | 12.65 | 12.72 | 12.72 | 12.72 | 423,761 | -0.17(-1.34%) |
Mar 23, 2016 | 13.05 | 13.08 | 12.88 | 12.90 | 168,655 | -0.24(-1.83%) |
Mar 22, 2016 | 13.06 | 13.17 | 13.04 | 13.14 | 233,007 | -0.14(-1.02%) |
Mar 21, 2016 | 13.28 | 13.32 | 13.12 | 13.27 | 169,010 | -0.07(-0.52%) |
Mar 18, 2016 | 13.38 | 13.44 | 13.32 | 13.34 | 215,310 | +0.04(+0.27%) |
Mar 17, 2016 | 13.31 | 13.35 | 13.21 | 13.31 | 1,396,344 | -0.01(-0.05%) |
Mar 16, 2016 | 13.03 | 13.31 | 13.03 | 13.31 | 203,291 | +0.04(+0.27%) |
Mar 15, 2016 | 13.26 | 13.28 | 13.19 | 13.28 | 257,925 | -0.14(-1.07%) |
Mar 14, 2016 | 13.45 | 13.47 | 13.36 | 13.42 | 594,321 | -0.09(-0.64%) |
Mar 11, 2016 | 13.36 | 13.51 | 13.31 | 13.51 | 652,882 | +0.58(+4.50%) |
Mar 10, 2016 | 13.03 | 13.22 | 12.81 | 12.93 | 858,407 | +0.11(+0.84%) |
Mar 09, 2016 | 12.85 | 12.91 | 12.77 | 12.82 | 162,926 | +0.05(+0.39%) |
Mar 08, 2016 | 12.89 | 12.89 | 12.77 | 12.77 | 217,973 | -0.12(-0.95%) |
Mar 07, 2016 | 12.75 | 12.92 | 12.69 | 12.89 | 405,950 | -0.06(-0.50%) |
Mar 04, 2016 | 12.95 | 13.03 | 12.91 | 12.95 | 83,189 | -0.01(-0.06%) |
Mar 03, 2016 | 12.85 | 12.96 | 12.79 | 12.96 | 158,972 | +0.19(+1.46%) |
Mar 02, 2016 | 12.61 | 12.77 | 12.58 | 12.77 | 715,299 | +0.28(+2.24%) |