Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.53 | 12.70 | 12.48 | 12.64 | 2,577,623 | +0.14(+1.09%) |
May 27, 2016 | 12.32 | 12.51 | 12.51 | 12.51 | 2,104,814 | +0.14(+1.10%) |
May 26, 2016 | 12.30 | 12.47 | 12.22 | 12.37 | 2,393,432 | +0.08(+0.66%) |
May 25, 2016 | 12.46 | 12.57 | 12.20 | 12.29 | 2,279,219 | -0.12(-0.95%) |
May 24, 2016 | 11.75 | 12.53 | 11.66 | 12.41 | 6,334,209 | +0.86(+7.46%) |
May 23, 2016 | 11.68 | 11.77 | 11.54 | 11.54 | 2,298,871 | -0.17(-1.47%) |
May 20, 2016 | 11.54 | 11.73 | 11.49 | 11.72 | 2,438,329 | +0.24(+2.05%) |
May 19, 2016 | 11.40 | 11.51 | 11.23 | 11.48 | 2,925,882 | +0.01(+0.08%) |
May 18, 2016 | 11.47 | 11.73 | 11.34 | 11.47 | 3,002,437 | -0.10(-0.86%) |
May 17, 2016 | 11.53 | 11.83 | 11.49 | 11.57 | 3,368,509 | +0.05(+0.47%) |
May 16, 2016 | 11.46 | 11.60 | 11.43 | 11.52 | 3,343,195 | +0.08(+0.71%) |
May 13, 2016 | 11.63 | 11.74 | 11.38 | 11.44 | 2,895,273 | -0.19(-1.64%) |
May 12, 2016 | 11.71 | 11.76 | 11.50 | 11.63 | 1,743,236 | -0.04(-0.31%) |
May 11, 2016 | 11.83 | 11.91 | 11.64 | 11.66 | 2,215,039 | -0.24(-2.06%) |
May 10, 2016 | 11.90 | 11.96 | 11.78 | 11.91 | 1,975,989 | +0.05(+0.46%) |
May 09, 2016 | 11.69 | 11.93 | 11.69 | 11.85 | 3,733,325 | +0.12(+1.00%) |
May 06, 2016 | 11.72 | 11.93 | 11.54 | 11.73 | 2,956,751 | -0.04(-0.31%) |
May 05, 2016 | 11.96 | 12.04 | 11.72 | 11.77 | 2,104,212 | -0.15(-1.22%) |
May 04, 2016 | 11.92 | 12.03 | 11.65 | 11.92 | 3,578,917 | -0.23(-1.87%) |
May 03, 2016 | 12.41 | 12.46 | 12.10 | 12.14 | 2,113,958 | -0.35(-2.80%) |
May 02, 2016 | 12.34 | 12.52 | 12.23 | 12.49 | 2,403,346 | +0.21(+1.69%) |
Apr 29, 2016 | 12.38 | 12.51 | 12.13 | 12.28 | 2,798,722 | -0.06(-0.51%) |
Apr 28, 2016 | 13.01 | 13.02 | 12.35 | 12.35 | 4,649,716 | -0.79(-6.00%) |
Apr 27, 2016 | 12.97 | 13.16 | 12.88 | 13.13 | 2,057,723 | +0.23(+1.75%) |
Apr 26, 2016 | 12.86 | 13.01 | 12.72 | 12.91 | 3,063,518 | +0.11(+0.85%) |
Apr 25, 2016 | 13.01 | 13.04 | 12.71 | 12.80 | 3,180,966 | -0.24(-1.81%) |
Apr 22, 2016 | 13.18 | 13.34 | 13.01 | 13.04 | 2,703,855 | -0.19(-1.44%) |
Apr 21, 2016 | 13.44 | 13.51 | 13.18 | 13.23 | 2,294,301 | -0.14(-1.08%) |
Apr 20, 2016 | 13.18 | 13.50 | 13.12 | 13.37 | 3,935,338 | +0.17(+1.30%) |
Apr 19, 2016 | 13.12 | 13.44 | 13.04 | 13.20 | 2,765,701 | -0.05(-0.41%) |
Apr 18, 2016 | 13.08 | 13.31 | 13.04 | 13.25 | 2,382,461 | -0.06(-0.48%) |
Apr 15, 2016 | 13.22 | 13.34 | 13.12 | 13.32 | 2,299,565 | +0.05(+0.41%) |
Apr 14, 2016 | 13.31 | 13.50 | 13.23 | 13.26 | 1,842,613 | -0.08(-0.61%) |
Apr 13, 2016 | 13.04 | 13.43 | 13.03 | 13.34 | 3,725,818 | +0.37(+2.86%) |
Apr 12, 2016 | 13.02 | 13.08 | 12.94 | 12.97 | 3,392,629 | -0.03(-0.21%) |
Apr 11, 2016 | 13.25 | 13.40 | 12.99 | 13.00 | 3,775,865 | -0.12(-0.90%) |
Apr 08, 2016 | 13.29 | 13.42 | 13.08 | 13.12 | 3,537,841 | +0.04(+0.28%) |
Apr 07, 2016 | 13.05 | 13.42 | 12.97 | 13.08 | 7,525,313 | +0.22(+1.69%) |
Apr 06, 2016 | 12.67 | 13.03 | 12.65 | 12.86 | 4,055,465 | +0.22(+1.72%) |
Apr 05, 2016 | 12.37 | 12.83 | 12.25 | 12.65 | 4,100,187 | +0.14(+1.16%) |
Apr 04, 2016 | 12.77 | 12.82 | 12.37 | 12.50 | 3,804,757 | -0.26(-2.06%) |
Apr 01, 2016 | 12.79 | 12.82 | 12.61 | 12.76 | 3,284,834 | -0.16(-1.26%) |
Mar 31, 2016 | 12.31 | 13.05 | 12.31 | 12.93 | 7,538,790 | +0.59(+4.77%) |
Mar 30, 2016 | 12.58 | 12.58 | 12.27 | 12.34 | 4,544,282 | -0.17(-1.37%) |
Mar 29, 2016 | 12.51 | 12.63 | 12.13 | 12.51 | 6,726,203 | +0.02(+0.14%) |
Mar 28, 2016 | 12.65 | 12.66 | 12.34 | 12.49 | 4,492,691 | -0.12(-0.93%) |
Mar 24, 2016 | 12.53 | 12.61 | 12.61 | 12.61 | 10,670,325 | +0.75(+6.34%) |
Mar 23, 2016 | 12.32 | 12.33 | 11.82 | 11.86 | 5,717,281 | -0.47(-3.82%) |
Mar 22, 2016 | 12.27 | 12.44 | 12.21 | 12.33 | 2,321,097 | +0.03(+0.22%) |
Mar 21, 2016 | 12.45 | 12.55 | 12.12 | 12.30 | 3,935,786 | -0.12(-0.95%) |
Mar 18, 2016 | 12.28 | 12.57 | 12.28 | 12.42 | 5,564,557 | +0.16(+1.33%) |
Mar 17, 2016 | 12.08 | 12.32 | 11.95 | 12.26 | 3,392,922 | +0.12(+0.97%) |
Mar 16, 2016 | 11.81 | 12.17 | 11.75 | 12.14 | 3,281,650 | +0.24(+1.98%) |
Mar 15, 2016 | 11.94 | 11.96 | 11.77 | 11.90 | 2,399,998 | -0.13(-1.05%) |
Mar 14, 2016 | 12.18 | 12.23 | 11.90 | 12.03 | 2,838,250 | -0.15(-1.26%) |
Mar 11, 2016 | 11.99 | 12.23 | 11.90 | 12.18 | 4,582,534 | +0.29(+2.44%) |
Mar 10, 2016 | 12.09 | 12.18 | 11.73 | 11.89 | 3,814,644 | -0.13(-1.05%) |
Mar 09, 2016 | 11.84 | 12.10 | 11.70 | 12.02 | 2,544,150 | +0.25(+2.15%) |
Mar 08, 2016 | 12.02 | 12.09 | 11.52 | 11.77 | 4,408,783 | -0.43(-3.56%) |
Mar 07, 2016 | 11.94 | 12.44 | 11.85 | 12.20 | 4,620,213 | +0.22(+1.81%) |
Mar 04, 2016 | 12.14 | 12.15 | 11.80 | 11.99 | 4,631,519 | -0.10(-0.82%) |
Mar 03, 2016 | 11.81 | 12.11 | 11.77 | 12.08 | 4,554,145 | +0.25(+2.14%) |
Mar 02, 2016 | 11.37 | 11.86 | 11.37 | 11.83 | 4,774,448 | +0.42(+3.65%) |