Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.90 | 13.07 | 12.84 | 12.88 | 177,222 | +0.00(+0.00%) |
May 27, 2016 | 12.45 | 12.88 | 12.88 | 12.88 | 72,932 | +0.43(+3.48%) |
May 26, 2016 | 12.13 | 12.60 | 12.07 | 12.45 | 72,345 | +0.31(+2.56%) |
May 25, 2016 | 11.84 | 12.27 | 11.75 | 12.14 | 42,162 | +0.38(+3.27%) |
May 24, 2016 | 11.34 | 11.84 | 11.34 | 11.75 | 111,788 | +0.53(+4.74%) |
May 23, 2016 | 11.70 | 11.72 | 11.21 | 11.22 | 64,551 | -0.53(-4.53%) |
May 20, 2016 | 11.62 | 12.22 | 11.53 | 11.75 | 116,867 | +0.23(+1.99%) |
May 19, 2016 | 11.81 | 11.93 | 11.16 | 11.53 | 80,982 | -0.30(-2.56%) |
May 18, 2016 | 11.55 | 12.07 | 11.55 | 11.83 | 50,430 | +0.25(+2.19%) |
May 17, 2016 | 11.78 | 12.39 | 11.52 | 11.57 | 77,328 | -0.30(-2.55%) |
May 16, 2016 | 11.31 | 12.22 | 11.26 | 11.88 | 122,313 | +0.64(+5.68%) |
May 13, 2016 | 11.29 | 11.39 | 11.21 | 11.24 | 31,044 | -0.07(-0.65%) |
May 12, 2016 | 11.57 | 11.57 | 11.26 | 11.31 | 29,619 | -0.07(-0.58%) |
May 11, 2016 | 11.71 | 11.75 | 11.34 | 11.38 | 26,931 | -0.47(-3.94%) |
May 10, 2016 | 11.32 | 11.91 | 11.23 | 11.84 | 31,970 | +0.62(+5.50%) |
May 09, 2016 | 11.49 | 11.49 | 11.16 | 11.23 | 30,058 | -0.02(-0.14%) |
May 06, 2016 | 11.13 | 11.43 | 11.13 | 11.24 | 25,391 | +0.09(+0.80%) |
May 05, 2016 | 11.51 | 11.55 | 11.15 | 11.15 | 59,727 | -0.30(-2.62%) |
May 04, 2016 | 12.10 | 12.15 | 11.43 | 11.45 | 41,973 | -0.46(-3.88%) |
May 03, 2016 | 12.25 | 12.28 | 11.76 | 11.92 | 32,587 | -0.56(-4.49%) |
May 02, 2016 | 12.32 | 12.54 | 12.10 | 12.48 | 17,617 | +0.07(+0.52%) |
Apr 29, 2016 | 12.43 | 12.51 | 12.13 | 12.41 | 20,440 | -0.20(-1.61%) |
Apr 28, 2016 | 13.06 | 13.14 | 12.58 | 12.62 | 28,219 | -0.63(-4.72%) |
Apr 27, 2016 | 13.25 | 13.33 | 13.13 | 13.24 | 13,029 | -0.06(-0.43%) |
Apr 26, 2016 | 12.76 | 13.36 | 12.61 | 13.30 | 26,260 | +0.62(+4.87%) |
Apr 25, 2016 | 13.27 | 13.33 | 12.55 | 12.68 | 23,641 | -0.49(-3.70%) |
Apr 22, 2016 | 13.00 | 13.49 | 13.00 | 13.17 | 47,016 | +0.11(+0.87%) |
Apr 21, 2016 | 13.00 | 13.08 | 12.90 | 13.06 | 17,107 | +0.07(+0.56%) |
Apr 20, 2016 | 12.87 | 13.04 | 12.77 | 12.98 | 15,823 | +0.31(+2.44%) |
Apr 19, 2016 | 13.07 | 13.18 | 12.59 | 12.67 | 30,648 | -0.32(-2.44%) |
Apr 18, 2016 | 12.88 | 13.07 | 12.78 | 12.99 | 15,715 | +0.11(+0.82%) |
Apr 15, 2016 | 13.30 | 13.30 | 12.75 | 12.88 | 23,237 | -0.49(-3.64%) |
Apr 14, 2016 | 13.00 | 13.49 | 13.00 | 13.37 | 38,840 | +0.45(+3.52%) |
Apr 13, 2016 | 12.58 | 12.95 | 12.54 | 12.92 | 27,921 | +0.45(+3.58%) |
Apr 12, 2016 | 11.95 | 12.54 | 11.95 | 12.47 | 37,702 | +0.55(+4.64%) |
Apr 11, 2016 | 11.66 | 11.94 | 11.47 | 11.92 | 36,551 | +0.39(+3.38%) |
Apr 08, 2016 | 11.68 | 11.88 | 11.49 | 11.53 | 16,434 | -0.06(-0.49%) |
Apr 07, 2016 | 11.93 | 12.10 | 11.53 | 11.58 | 31,597 | -0.50(-4.17%) |
Apr 06, 2016 | 11.93 | 12.19 | 11.93 | 12.09 | 23,662 | +0.18(+1.50%) |
Apr 05, 2016 | 12.08 | 12.15 | 11.77 | 11.91 | 50,946 | -0.28(-2.33%) |
Apr 04, 2016 | 12.27 | 12.36 | 12.06 | 12.19 | 33,758 | -0.06(-0.46%) |
Apr 01, 2016 | 12.70 | 12.77 | 12.15 | 12.25 | 23,194 | -0.57(-4.44%) |
Mar 31, 2016 | 12.83 | 13.11 | 12.65 | 12.82 | 66,718 | -0.03(-0.25%) |
Mar 30, 2016 | 12.49 | 12.93 | 12.39 | 12.85 | 21,892 | +0.45(+3.60%) |
Mar 29, 2016 | 11.55 | 12.51 | 11.40 | 12.41 | 43,114 | +0.75(+6.41%) |
Mar 28, 2016 | 11.84 | 12.10 | 11.62 | 11.66 | 26,703 | -0.11(-0.90%) |
Mar 24, 2016 | 11.89 | 11.76 | 11.76 | 11.76 | 21,418 | -0.24(-1.96%) |
Mar 23, 2016 | 13.00 | 13.05 | 11.95 | 12.00 | 39,285 | -1.10(-8.43%) |
Mar 22, 2016 | 12.89 | 13.24 | 12.89 | 13.10 | 16,452 | +0.03(+0.25%) |
Mar 21, 2016 | 12.41 | 13.15 | 12.41 | 13.07 | 41,073 | +0.80(+6.49%) |
Mar 18, 2016 | 11.82 | 12.29 | 11.70 | 12.28 | 114,270 | +0.46(+3.85%) |
Mar 17, 2016 | 11.54 | 11.90 | 11.54 | 11.82 | 53,838 | +0.20(+1.75%) |
Mar 16, 2016 | 11.71 | 11.76 | 11.60 | 11.62 | 35,250 | +0.01(+0.07%) |
Mar 15, 2016 | 12.12 | 12.12 | 11.54 | 11.61 | 40,683 | -0.68(-5.55%) |
Mar 14, 2016 | 12.45 | 12.52 | 11.97 | 12.29 | 45,922 | -0.22(-1.75%) |
Mar 11, 2016 | 12.66 | 12.72 | 12.49 | 12.51 | 26,284 | +0.05(+0.39%) |
Mar 10, 2016 | 12.80 | 12.80 | 12.20 | 12.46 | 32,430 | -0.24(-1.86%) |
Mar 09, 2016 | 12.61 | 12.89 | 12.58 | 12.70 | 23,543 | +0.16(+1.30%) |
Mar 08, 2016 | 12.59 | 12.79 | 12.32 | 12.54 | 56,081 | -0.33(-2.53%) |
Mar 07, 2016 | 12.68 | 12.98 | 12.68 | 12.86 | 28,268 | +0.02(+0.13%) |
Mar 04, 2016 | 12.84 | 13.20 | 12.68 | 12.84 | 31,473 | -0.19(-1.49%) |
Mar 03, 2016 | 12.75 | 13.06 | 12.67 | 13.04 | 43,199 | +0.56(+4.49%) |
Mar 02, 2016 | 11.92 | 12.58 | 11.92 | 12.48 | 33,886 | +0.51(+4.28%) |