Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.90 | 12.98 | 12.65 | 12.65 | 242,664 | -0.25(-1.94%) |
May 27, 2016 | 12.75 | 12.90 | 12.90 | 12.90 | 201,200 | +0.12(+0.94%) |
May 26, 2016 | 12.80 | 12.89 | 12.70 | 12.78 | 204,017 | -0.03(-0.23%) |
May 25, 2016 | 12.88 | 12.99 | 12.77 | 12.81 | 170,499 | +0.04(+0.31%) |
May 24, 2016 | 12.47 | 12.81 | 12.45 | 12.77 | 264,782 | +0.31(+2.49%) |
May 23, 2016 | 12.75 | 12.83 | 12.41 | 12.46 | 270,815 | -0.26(-2.04%) |
May 20, 2016 | 12.54 | 12.77 | 12.50 | 12.72 | 160,910 | +0.19(+1.52%) |
May 19, 2016 | 12.52 | 12.68 | 12.51 | 12.53 | 174,159 | -0.03(-0.24%) |
May 18, 2016 | 12.65 | 12.79 | 12.50 | 12.56 | 258,627 | -0.06(-0.48%) |
May 17, 2016 | 13.02 | 13.18 | 12.53 | 12.62 | 284,602 | -0.45(-3.44%) |
May 16, 2016 | 13.04 | 13.33 | 13.03 | 13.07 | 272,323 | +0.00(+0.00%) |
May 13, 2016 | 13.27 | 13.59 | 13.00 | 13.07 | 219,806 | -0.11(-0.83%) |
May 12, 2016 | 13.27 | 13.39 | 13.06 | 13.18 | 333,751 | -0.03(-0.23%) |
May 11, 2016 | 13.52 | 13.63 | 12.66 | 13.21 | 532,772 | -0.84(-5.98%) |
May 10, 2016 | 13.91 | 14.16 | 13.86 | 14.05 | 256,309 | +0.14(+1.01%) |
May 09, 2016 | 13.88 | 13.98 | 13.68 | 13.91 | 163,403 | +0.01(+0.07%) |
May 06, 2016 | 13.68 | 13.98 | 13.57 | 13.90 | 187,340 | +0.14(+1.02%) |
May 05, 2016 | 13.92 | 13.92 | 13.72 | 13.76 | 182,644 | -0.08(-0.58%) |
May 04, 2016 | 13.94 | 14.14 | 13.79 | 13.84 | 210,805 | -0.09(-0.65%) |
May 03, 2016 | 14.20 | 14.20 | 13.86 | 13.93 | 219,847 | -0.37(-2.59%) |
May 02, 2016 | 14.12 | 14.31 | 14.07 | 14.30 | 299,065 | +0.21(+1.49%) |
Apr 29, 2016 | 14.18 | 14.41 | 14.06 | 14.09 | 248,898 | -0.12(-0.84%) |
Apr 28, 2016 | 14.29 | 14.42 | 14.16 | 14.21 | 215,505 | -0.08(-0.56%) |
Apr 27, 2016 | 14.23 | 14.46 | 14.08 | 14.29 | 169,281 | +0.01(+0.07%) |
Apr 26, 2016 | 14.12 | 14.35 | 14.07 | 14.28 | 223,320 | +0.17(+1.20%) |
Apr 25, 2016 | 14.34 | 14.72 | 14.07 | 14.11 | 292,597 | -0.20(-1.40%) |
Apr 22, 2016 | 14.23 | 14.54 | 14.19 | 14.31 | 289,716 | +0.02(+0.14%) |
Apr 21, 2016 | 14.61 | 14.62 | 14.07 | 14.29 | 272,345 | -0.35(-2.39%) |
Apr 20, 2016 | 14.76 | 14.88 | 14.62 | 14.64 | 219,054 | -0.11(-0.75%) |
Apr 19, 2016 | 14.61 | 14.82 | 14.60 | 14.75 | 225,755 | +0.22(+1.51%) |
Apr 18, 2016 | 14.59 | 14.81 | 14.39 | 14.53 | 365,457 | -0.03(-0.21%) |
Apr 15, 2016 | 14.47 | 14.78 | 14.47 | 14.56 | 234,998 | +0.04(+0.28%) |
Apr 14, 2016 | 14.82 | 14.85 | 14.48 | 14.52 | 239,741 | -0.24(-1.63%) |
Apr 13, 2016 | 14.50 | 14.78 | 14.41 | 14.76 | 420,524 | +0.37(+2.57%) |
Apr 12, 2016 | 14.34 | 14.55 | 14.34 | 14.39 | 353,243 | +0.04(+0.28%) |
Apr 11, 2016 | 14.59 | 14.73 | 14.30 | 14.35 | 618,903 | -0.19(-1.31%) |
Apr 08, 2016 | 14.53 | 14.81 | 14.49 | 14.54 | 267,611 | +0.07(+0.48%) |
Apr 07, 2016 | 14.80 | 15.34 | 14.44 | 14.47 | 343,111 | -0.43(-2.89%) |
Apr 06, 2016 | 14.90 | 15.09 | 14.75 | 14.90 | 256,089 | +0.01(+0.07%) |
Apr 05, 2016 | 14.96 | 15.13 | 14.87 | 14.89 | 218,776 | -0.13(-0.87%) |
Apr 04, 2016 | 15.30 | 15.43 | 14.85 | 15.02 | 536,332 | -0.21(-1.38%) |
Apr 01, 2016 | 15.24 | 15.41 | 15.05 | 15.23 | 318,945 | -0.15(-0.98%) |
Mar 31, 2016 | 15.27 | 15.40 | 15.12 | 15.38 | 391,735 | +0.08(+0.52%) |
Mar 30, 2016 | 15.46 | 15.46 | 15.11 | 15.30 | 357,468 | -0.05(-0.33%) |
Mar 29, 2016 | 15.21 | 15.53 | 15.10 | 15.35 | 789,328 | +0.15(+0.99%) |
Mar 28, 2016 | 14.56 | 15.23 | 14.40 | 15.20 | 757,082 | +0.78(+5.41%) |
Mar 24, 2016 | 14.31 | 14.42 | 14.42 | 14.42 | 178,600 | +0.11(+0.77%) |
Mar 23, 2016 | 14.42 | 14.59 | 14.30 | 14.31 | 350,331 | -0.09(-0.62%) |
Mar 22, 2016 | 14.32 | 14.54 | 14.16 | 14.40 | 483,576 | +0.10(+0.70%) |
Mar 21, 2016 | 14.56 | 14.92 | 14.19 | 14.30 | 639,809 | -0.26(-1.79%) |
Mar 18, 2016 | 14.25 | 14.60 | 14.22 | 14.56 | 866,450 | +0.43(+3.04%) |
Mar 17, 2016 | 13.78 | 14.21 | 13.78 | 14.13 | 713,500 | +0.11(+0.78%) |
Mar 16, 2016 | 14.08 | 14.30 | 13.95 | 14.02 | 464,195 | -0.09(-0.64%) |
Mar 15, 2016 | 14.08 | 14.29 | 13.80 | 14.11 | 649,532 | -0.09(-0.63%) |
Mar 14, 2016 | 14.49 | 14.50 | 14.10 | 14.20 | 626,019 | -0.12(-0.84%) |
Mar 11, 2016 | 14.65 | 14.75 | 14.10 | 14.32 | 782,087 | -0.07(-0.49%) |
Mar 10, 2016 | 14.46 | 14.57 | 13.90 | 14.39 | 1,444,897 | +0.66(+4.81%) |
Mar 09, 2016 | 14.65 | 14.90 | 13.34 | 13.73 | 4,300,367 | +1.96(+16.65%) |
Mar 08, 2016 | 11.87 | 12.07 | 11.75 | 11.77 | 368,144 | -0.13(-1.09%) |
Mar 07, 2016 | 11.87 | 12.02 | 11.70 | 11.90 | 259,951 | +0.03(+0.25%) |
Mar 04, 2016 | 11.73 | 11.94 | 11.65 | 11.87 | 291,282 | +0.13(+1.11%) |
Mar 03, 2016 | 11.66 | 11.80 | 11.63 | 11.74 | 183,734 | +0.04(+0.34%) |
Mar 02, 2016 | 11.64 | 11.72 | 11.42 | 11.70 | 262,530 | +0.00(+0.00%) |