Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.03 | 12.09 | 12.01 | 12.08 | 66,117 | +0.06(+0.54%) |
May 27, 2016 | 12.08 | 12.02 | 12.02 | 12.02 | 146,900 | -0.09(-0.71%) |
May 26, 2016 | 12.22 | 12.22 | 12.10 | 12.10 | 20,948 | -0.05(-0.40%) |
May 25, 2016 | 12.12 | 12.16 | 12.09 | 12.15 | 49,355 | -0.04(-0.33%) |
May 24, 2016 | 12.28 | 12.28 | 12.18 | 12.19 | 2,303,703 | -0.21(-1.69%) |
May 23, 2016 | 12.35 | 12.41 | 12.34 | 12.40 | 37,794 | -0.03(-0.24%) |
May 20, 2016 | 12.48 | 12.48 | 12.40 | 12.43 | 57,380 | -0.02(-0.16%) |
May 19, 2016 | 12.37 | 12.46 | 12.36 | 12.45 | 42,801 | -0.03(-0.21%) |
May 18, 2016 | 12.59 | 12.65 | 12.46 | 12.48 | 196,334 | -0.21(-1.68%) |
May 17, 2016 | 12.63 | 12.72 | 12.63 | 12.69 | 62,370 | +0.04(+0.32%) |
May 16, 2016 | 12.77 | 12.77 | 12.62 | 12.65 | 38,096 | +0.01(+0.11%) |
May 13, 2016 | 12.58 | 12.64 | 12.57 | 12.64 | 36,677 | +0.06(+0.45%) |
May 12, 2016 | 12.68 | 12.70 | 12.57 | 12.58 | 14,289 | -0.11(-0.87%) |
May 11, 2016 | 12.69 | 12.69 | 12.63 | 12.69 | 58,617 | +0.12(+0.97%) |
May 10, 2016 | 12.54 | 12.60 | 12.49 | 12.57 | 44,899 | +0.04(+0.30%) |
May 09, 2016 | 12.59 | 12.59 | 12.53 | 12.53 | 49,303 | -0.26(-2.03%) |
May 06, 2016 | 12.75 | 12.86 | 12.75 | 12.79 | 51,604 | +0.12(+0.95%) |
May 05, 2016 | 12.70 | 12.72 | 12.60 | 12.67 | 9,997 | -0.03(-0.24%) |
May 04, 2016 | 12.77 | 12.78 | 12.63 | 12.70 | 40,279 | -0.07(-0.55%) |
May 03, 2016 | 12.83 | 12.85 | 12.73 | 12.77 | 58,146 | -0.04(-0.31%) |
May 02, 2016 | 12.86 | 12.87 | 12.79 | 12.81 | 36,846 | -0.03(-0.23%) |
Apr 29, 2016 | 12.72 | 12.87 | 12.71 | 12.84 | 44,336 | +0.24(+1.93%) |
Apr 28, 2016 | 12.46 | 12.61 | 12.45 | 12.60 | 57,093 | +0.23(+1.86%) |
Apr 27, 2016 | 12.36 | 12.42 | 12.33 | 12.37 | 76,440 | +0.03(+0.23%) |
Apr 26, 2016 | 12.34 | 12.35 | 12.31 | 12.34 | 13,080 | +0.05(+0.40%) |
Apr 25, 2016 | 12.28 | 12.33 | 12.28 | 12.29 | 11,855 | +0.04(+0.33%) |
Apr 22, 2016 | 12.33 | 12.35 | 12.19 | 12.25 | 58,452 | -0.16(-1.30%) |
Apr 21, 2016 | 12.43 | 12.50 | 12.39 | 12.41 | 15,082 | +0.07(+0.57%) |
Apr 20, 2016 | 12.44 | 12.46 | 12.34 | 12.34 | 54,982 | -0.08(-0.64%) |
Apr 19, 2016 | 12.45 | 12.47 | 12.41 | 12.42 | 40,229 | +0.19(+1.55%) |
Apr 18, 2016 | 12.32 | 12.32 | 12.22 | 12.23 | 35,663 | -0.02(-0.16%) |
Apr 15, 2016 | 12.19 | 12.27 | 12.18 | 12.25 | 89,135 | +0.09(+0.74%) |
Apr 14, 2016 | 12.26 | 12.26 | 12.15 | 12.16 | 34,246 | -0.18(-1.46%) |
Apr 13, 2016 | 12.35 | 12.40 | 12.33 | 12.34 | 708,615 | -0.14(-1.12%) |
Apr 12, 2016 | 12.48 | 12.50 | 12.43 | 12.48 | 95,631 | +0.01(+0.08%) |
Apr 11, 2016 | 12.41 | 12.49 | 12.41 | 12.47 | 30,239 | +0.16(+1.30%) |
Apr 08, 2016 | 12.27 | 12.34 | 12.26 | 12.31 | 46,534 | -0.01(-0.08%) |
Apr 07, 2016 | 12.32 | 12.34 | 12.27 | 12.32 | 122,185 | +0.17(+1.40%) |
Apr 06, 2016 | 12.13 | 12.19 | 12.08 | 12.15 | 13,836 | -0.07(-0.57%) |
Apr 05, 2016 | 12.24 | 12.24 | 12.19 | 12.22 | 17,722 | +0.15(+1.28%) |
Apr 04, 2016 | 12.11 | 12.12 | 12.06 | 12.07 | 25,847 | -0.08(-0.69%) |
Apr 01, 2016 | 12.06 | 12.15 | 12.01 | 12.15 | 27,569 | -0.07(-0.57%) |
Mar 31, 2016 | 12.29 | 12.29 | 12.22 | 12.22 | 21,858 | +0.05(+0.41%) |
Mar 30, 2016 | 12.25 | 12.27 | 12.15 | 12.17 | 19,413 | -0.13(-1.04%) |
Mar 29, 2016 | 12.19 | 12.30 | 12.17 | 12.30 | 41,870 | +0.18(+1.48%) |
Mar 28, 2016 | 12.12 | 12.12 | 12.10 | 12.12 | 18,687 | +0.04(+0.32%) |
Mar 24, 2016 | 12.12 | 12.08 | 12.08 | 12.08 | 14,600 | -0.03(-0.25%) |
Mar 23, 2016 | 12.12 | 12.16 | 12.08 | 12.11 | 71,861 | -0.28(-2.26%) |
Mar 22, 2016 | 12.44 | 12.48 | 12.37 | 12.39 | 20,292 | +0.04(+0.32%) |
Mar 21, 2016 | 12.37 | 12.40 | 12.34 | 12.35 | 36,772 | -0.10(-0.80%) |
Mar 18, 2016 | 12.44 | 12.48 | 12.42 | 12.45 | 33,836 | -0.02(-0.16%) |
Mar 17, 2016 | 12.57 | 12.58 | 12.47 | 12.47 | 25,408 | -0.05(-0.40%) |
Mar 16, 2016 | 12.20 | 12.53 | 12.19 | 12.52 | 84,615 | +0.27(+2.20%) |
Mar 15, 2016 | 12.24 | 12.25 | 12.20 | 12.25 | 6,814 | +0.01(+0.08%) |
Mar 14, 2016 | 12.50 | 12.50 | 12.21 | 12.24 | 100,547 | -0.16(-1.29%) |
Mar 11, 2016 | 12.58 | 12.60 | 12.40 | 12.40 | 93,321 | -0.22(-1.74%) |
Mar 10, 2016 | 12.51 | 12.63 | 12.51 | 12.62 | 11,711 | +0.20(+1.61%) |
Mar 09, 2016 | 12.38 | 12.49 | 12.35 | 12.42 | 42,229 | -0.10(-0.80%) |
Mar 08, 2016 | 12.65 | 12.65 | 12.51 | 12.52 | 19,759 | -0.06(-0.48%) |
Mar 07, 2016 | 12.57 | 12.61 | 12.52 | 12.58 | 38,509 | +0.05(+0.40%) |
Mar 04, 2016 | 12.58 | 12.71 | 12.50 | 12.53 | 50,736 | -0.01(-0.08%) |
Mar 03, 2016 | 12.38 | 12.58 | 12.38 | 12.54 | 26,779 | +0.21(+1.70%) |
Mar 02, 2016 | 12.28 | 12.33 | 12.27 | 12.33 | 42,665 | +0.09(+0.74%) |
Mar 01, 2016 | 12.34 | 12.34 | 12.21 | 12.24 | 28,911 | -0.08(-0.65%) |
Feb 29, 2016 | 12.21 | 12.32 | 12.21 | 12.32 | 20,247 | +0.16(+1.32%) |
Feb 26, 2016 | 12.19 | 12.20 | 12.03 | 12.16 | 33,016 | -0.11(-0.88%) |
Feb 25, 2016 | 12.21 | 12.33 | 12.21 | 12.27 | 154,519 | +0.06(+0.51%) |
Feb 24, 2016 | 12.36 | 12.42 | 12.20 | 12.21 | 25,083 | +0.04(+0.30%) |
Feb 23, 2016 | 12.14 | 12.19 | 12.13 | 12.17 | 25,162 | +0.18(+1.50%) |
Feb 22, 2016 | 11.99 | 12.05 | 11.99 | 11.99 | 60,809 | -0.22(-1.80%) |
Feb 19, 2016 | 12.18 | 12.23 | 12.18 | 12.21 | 48,312 | -0.07(-0.57%) |
Feb 18, 2016 | 11.98 | 12.31 | 11.98 | 12.28 | 68,542 | +0.29(+2.42%) |
Feb 17, 2016 | 12.00 | 12.05 | 11.94 | 11.99 | 61,996 | +0.06(+0.50%) |
Feb 16, 2016 | 12.04 | 12.07 | 11.93 | 11.93 | 53,697 | -0.38(-3.09%) |
Feb 12, 2016 | 12.26 | 12.31 | 12.31 | 12.31 | 57,700 | -0.04(-0.33%) |
Feb 11, 2016 | 12.32 | 12.51 | 12.26 | 12.35 | 370,543 | +0.46(+3.87%) |
Feb 10, 2016 | 11.84 | 11.89 | 11.76 | 11.89 | 52,219 | +0.05(+0.42%) |
Feb 09, 2016 | 11.89 | 11.91 | 11.79 | 11.84 | 257,924 | +0.02(+0.17%) |
Feb 08, 2016 | 11.81 | 11.91 | 11.79 | 11.82 | 70,728 | +0.15(+1.29%) |
Feb 05, 2016 | 11.41 | 11.67 | 11.40 | 11.67 | 16,692 | +0.18(+1.60%) |
Feb 04, 2016 | 11.47 | 11.49 | 11.43 | 11.48 | 24,232 | +0.14(+1.28%) |
Feb 03, 2016 | 11.21 | 11.36 | 11.21 | 11.34 | 45,450 | +0.13(+1.16%) |
Feb 02, 2016 | 11.21 | 11.22 | 11.16 | 11.21 | 29,309 | -0.02(-0.18%) |
Feb 01, 2016 | 11.16 | 11.23 | 11.16 | 11.23 | 13,861 | +0.13(+1.17%) |
Jan 29, 2016 | 11.08 | 11.11 | 11.05 | 11.10 | 8,990 | +0.03(+0.27%) |
Jan 28, 2016 | 11.07 | 11.10 | 11.06 | 11.07 | 58,848 | -0.12(-1.07%) |
Jan 27, 2016 | 11.10 | 11.21 | 11.09 | 11.19 | 37,506 | +0.04(+0.36%) |
Jan 26, 2016 | 11.04 | 11.16 | 11.04 | 11.15 | 46,252 | +0.14(+1.27%) |
Jan 25, 2016 | 10.99 | 11.04 | 10.97 | 11.01 | 141,743 | +0.10(+0.92%) |
Jan 22, 2016 | 10.89 | 10.94 | 10.89 | 10.91 | 44,511 | -0.04(-0.37%) |
Jan 21, 2016 | 10.91 | 10.95 | 10.87 | 10.95 | 17,803 | +0.02(+0.18%) |
Jan 20, 2016 | 10.93 | 11.00 | 10.91 | 10.93 | 51,370 | +0.11(+1.02%) |
Jan 19, 2016 | 10.82 | 10.85 | 10.79 | 10.82 | 29,374 | +0.00(+0.00%) |
Jan 15, 2016 | 10.88 | 10.82 | 10.82 | 10.82 | 59,300 | +0.11(+1.03%) |
Jan 14, 2016 | 10.78 | 10.82 | 10.69 | 10.71 | 135,366 | -0.17(-1.55%) |
Jan 13, 2016 | 10.78 | 10.89 | 10.78 | 10.88 | 19,676 | +0.04(+0.36%) |
Jan 12, 2016 | 10.82 | 10.84 | 10.78 | 10.84 | 10,084 | -0.04(-0.37%) |
Jan 11, 2016 | 10.96 | 10.96 | 10.88 | 10.88 | 26,727 | -0.08(-0.73%) |
Jan 08, 2016 | 10.95 | 10.97 | 10.92 | 10.96 | 51,951 | -0.06(-0.54%) |
Jan 07, 2016 | 10.99 | 11.03 | 10.94 | 11.02 | 62,376 | +0.16(+1.47%) |
Jan 06, 2016 | 10.85 | 10.98 | 10.80 | 10.86 | 112,681 | +0.14(+1.31%) |
Jan 05, 2016 | 10.71 | 10.73 | 10.70 | 10.72 | 11,785 | +0.04(+0.37%) |
Jan 04, 2016 | 10.71 | 10.74 | 10.65 | 10.68 | 27,561 | +0.16(+1.52%) |
Dec 31, 2015 | 10.54 | 10.52 | 10.52 | 10.52 | 26,400 | -0.02(-0.19%) |
Dec 30, 2015 | 10.55 | 10.55 | 10.54 | 10.54 | 11,750 | -0.08(-0.74%) |
Dec 29, 2015 | 10.65 | 10.65 | 10.61 | 10.62 | 50,481 | -0.00(-0.01%) |
Dec 28, 2015 | 10.64 | 10.65 | 10.60 | 10.62 | 41,224 | -0.08(-0.75%) |
Dec 24, 2015 | 10.69 | 10.70 | 10.70 | 10.70 | 11,700 | +0.07(+0.63%) |
Dec 23, 2015 | 10.62 | 10.63 | 10.62 | 10.63 | 72,987 | -0.03(-0.26%) |
Dec 22, 2015 | 10.72 | 10.72 | 10.66 | 10.66 | 16,800 | -0.06(-0.56%) |
Dec 21, 2015 | 10.69 | 10.74 | 10.69 | 10.72 | 28,736 | +0.13(+1.22%) |
Dec 18, 2015 | 10.52 | 10.59 | 10.52 | 10.59 | 7,370 | +0.13(+1.24%) |
Dec 17, 2015 | 10.48 | 10.49 | 10.43 | 10.46 | 32,307 | -0.20(-1.92%) |
Dec 16, 2015 | 10.69 | 10.70 | 10.63 | 10.66 | 14,555 | +0.12(+1.19%) |
Dec 15, 2015 | 10.56 | 10.58 | 10.54 | 10.54 | 95,083 | -0.03(-0.28%) |
Dec 14, 2015 | 10.66 | 10.66 | 10.57 | 10.57 | 13,452 | -0.13(-1.21%) |
Dec 11, 2015 | 10.66 | 10.72 | 10.66 | 10.70 | 15,101 | +0.04(+0.38%) |
Dec 10, 2015 | 10.65 | 10.67 | 10.65 | 10.66 | 6,950 | +0.00(+0.00%) |
Dec 09, 2015 | 10.74 | 10.74 | 10.64 | 10.66 | 13,164 | -0.02(-0.19%) |
Dec 08, 2015 | 10.71 | 10.71 | 10.66 | 10.68 | 26,390 | +0.01(+0.11%) |
Dec 07, 2015 | 10.74 | 10.74 | 10.66 | 10.67 | 53,420 | -0.13(-1.22%) |
Dec 04, 2015 | 10.68 | 10.82 | 10.67 | 10.80 | 12,885 | +0.23(+2.22%) |
Dec 03, 2015 | 10.48 | 10.59 | 10.48 | 10.57 | 10,503 | +0.10(+0.91%) |
Dec 02, 2015 | 10.53 | 10.53 | 10.45 | 10.47 | 7,464 | -0.16(-1.50%) |
Dec 01, 2015 | 10.59 | 10.63 | 10.58 | 10.63 | 13,769 | +0.03(+0.28%) |
Nov 30, 2015 | 10.55 | 10.63 | 10.55 | 10.60 | 8,716 | +0.08(+0.73%) |
Nov 27, 2015 | 10.50 | 10.55 | 10.50 | 10.52 | 19,271 | -0.13(-1.19%) |
Nov 25, 2015 | 10.65 | 10.65 | 10.65 | 10.65 | 13,800 | -0.04(-0.37%) |
Nov 24, 2015 | 10.72 | 10.72 | 10.68 | 10.69 | 39,172 | +0.08(+0.75%) |
Nov 23, 2015 | 10.64 | 10.67 | 10.61 | 10.61 | 10,698 | -0.10(-0.93%) |
Nov 20, 2015 | 10.75 | 10.76 | 10.69 | 10.71 | 16,993 | -0.05(-0.46%) |
Nov 19, 2015 | 10.72 | 10.76 | 10.72 | 10.76 | 19,113 | +0.12(+1.13%) |
Nov 18, 2015 | 10.64 | 10.67 | 10.62 | 10.64 | 59,102 | +0.00(+0.00%) |
Nov 17, 2015 | 10.74 | 10.74 | 10.59 | 10.64 | 108,038 | -0.13(-1.21%) |
Nov 16, 2015 | 10.80 | 10.80 | 10.77 | 10.77 | 563 | +0.00(+0.01%) |
Nov 13, 2015 | 10.76 | 10.77 | 10.75 | 10.77 | 15,363 | -0.00(-0.01%) |
Nov 12, 2015 | 10.71 | 10.81 | 10.71 | 10.77 | 26,770 | -0.02(-0.19%) |
Nov 11, 2015 | 10.81 | 10.82 | 10.77 | 10.79 | 75,002 | -0.03(-0.28%) |
Nov 10, 2015 | 10.80 | 10.85 | 10.80 | 10.82 | 42,580 | -0.04(-0.37%) |
Nov 09, 2015 | 10.83 | 10.86 | 10.83 | 10.86 | 26,870 | +0.04(+0.37%) |
Nov 06, 2015 | 10.83 | 10.85 | 10.81 | 10.82 | 56,100 | -0.16(-1.46%) |
Nov 05, 2015 | 11.02 | 11.02 | 10.98 | 10.98 | 6,996 | -0.05(-0.45%) |
Nov 04, 2015 | 11.10 | 11.11 | 11.00 | 11.03 | 18,186 | -0.08(-0.69%) |
Nov 03, 2015 | 11.18 | 11.18 | 11.10 | 11.11 | 37,099 | -0.17(-1.53%) |
Nov 02, 2015 | 11.29 | 11.31 | 11.27 | 11.28 | 92,980 | -0.07(-0.62%) |
Oct 30, 2015 | 11.38 | 11.38 | 11.34 | 11.35 | 10,886 | -0.04(-0.35%) |
Oct 29, 2015 | 11.46 | 11.48 | 11.39 | 11.39 | 27,643 | -0.11(-0.96%) |
Oct 28, 2015 | 11.72 | 11.76 | 11.48 | 11.50 | 14,244 | -0.09(-0.78%) |
Oct 27, 2015 | 11.56 | 11.62 | 11.56 | 11.59 | 22,050 | +0.02(+0.17%) |