Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.18 | 12.19 | 12.12 | 12.16 | 8,585 | +0.04(+0.32%) |
May 27, 2016 | 12.16 | 12.12 | 12.12 | 12.12 | 22,774 | -0.03(-0.23%) |
May 26, 2016 | 12.15 | 12.15 | 12.06 | 12.15 | 6,053 | +0.08(+0.64%) |
May 25, 2016 | 12.07 | 12.08 | 12.02 | 12.07 | 12,902 | +0.05(+0.38%) |
May 24, 2016 | 11.97 | 12.09 | 11.97 | 12.02 | 34,324 | +0.02(+0.18%) |
May 23, 2016 | 12.00 | 12.02 | 12.00 | 12.00 | 8,123 | +0.03(+0.26%) |
May 20, 2016 | 11.98 | 12.03 | 11.97 | 11.97 | 7,510 | -0.02(-0.19%) |
May 19, 2016 | 12.02 | 12.06 | 11.92 | 11.99 | 14,015 | +0.02(+0.13%) |
May 18, 2016 | 11.99 | 12.01 | 11.93 | 11.98 | 16,345 | +0.01(+0.05%) |
May 17, 2016 | 11.96 | 12.04 | 11.96 | 11.97 | 10,182 | -0.01(-0.06%) |
May 16, 2016 | 11.96 | 12.09 | 11.91 | 11.98 | 38,727 | +0.02(+0.13%) |
May 13, 2016 | 11.97 | 11.99 | 11.93 | 11.96 | 16,744 | +0.01(+0.06%) |
May 12, 2016 | 11.95 | 11.97 | 11.93 | 11.96 | 5,162 | +0.01(+0.06%) |
May 11, 2016 | 11.96 | 11.99 | 11.93 | 11.95 | 7,590 | -0.03(-0.26%) |
May 10, 2016 | 11.98 | 11.98 | 11.93 | 11.98 | 6,993 | +0.02(+0.13%) |
May 09, 2016 | 11.96 | 11.96 | 11.96 | 11.96 | 996 | +0.00(+0.00%) |
May 06, 2016 | 11.96 | 11.97 | 11.95 | 11.96 | 21,001 | -0.00(-0.03%) |
May 05, 2016 | 12.00 | 12.00 | 11.96 | 11.97 | 10,446 | -0.01(-0.10%) |
May 04, 2016 | 11.96 | 11.99 | 11.96 | 11.98 | 1,128 | -0.05(-0.45%) |
May 03, 2016 | 12.08 | 12.08 | 12.02 | 12.03 | 8,884 | -0.02(-0.13%) |
May 02, 2016 | 12.06 | 12.06 | 12.03 | 12.05 | 7,768 | -0.04(-0.32%) |
Apr 29, 2016 | 12.06 | 12.13 | 12.06 | 12.09 | 18,368 | +0.05(+0.45%) |
Apr 28, 2016 | 12.06 | 12.06 | 11.98 | 12.03 | 6,342 | +0.03(+0.25%) |
Apr 27, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 13,260 | +0.01(+0.06%) |
Apr 26, 2016 | 11.95 | 12.00 | 11.92 | 12.00 | 11,629 | +0.09(+0.78%) |
Apr 25, 2016 | 11.93 | 11.96 | 11.88 | 11.90 | 4,065 | -0.02(-0.19%) |
Apr 22, 2016 | 11.92 | 11.93 | 11.87 | 11.93 | 1,694 | +0.02(+0.19%) |
Apr 21, 2016 | 11.87 | 11.91 | 11.87 | 11.90 | 2,708 | +0.04(+0.32%) |
Apr 20, 2016 | 11.89 | 11.89 | 11.86 | 11.87 | 4,118 | +0.09(+0.77%) |
Apr 19, 2016 | 11.84 | 11.86 | 11.75 | 11.77 | 16,821 | -0.09(-0.77%) |
Apr 18, 2016 | 11.81 | 11.87 | 11.77 | 11.87 | 2,441 | +0.04(+0.32%) |
Apr 15, 2016 | 11.75 | 11.83 | 11.75 | 11.83 | 29,464 | +0.06(+0.52%) |
Apr 14, 2016 | 11.77 | 11.79 | 11.77 | 11.77 | 2,750 | -0.02(-0.13%) |
Apr 13, 2016 | 11.77 | 11.82 | 11.77 | 11.78 | 11,748 | +0.03(+0.26%) |
Apr 12, 2016 | 11.74 | 11.76 | 11.74 | 11.75 | 5,242 | -0.02(-0.13%) |
Apr 11, 2016 | 11.75 | 11.77 | 11.75 | 11.77 | 1,054 | +0.02(+0.13%) |
Apr 08, 2016 | 11.75 | 11.76 | 11.71 | 11.75 | 23,858 | +0.05(+0.46%) |
Apr 07, 2016 | 11.70 | 11.71 | 11.70 | 11.70 | 5,842 | -0.02(-0.20%) |
Apr 06, 2016 | 11.68 | 11.72 | 11.68 | 11.72 | 7,251 | +0.03(+0.26%) |
Apr 05, 2016 | 11.61 | 11.70 | 11.61 | 11.69 | 18,643 | +0.02(+0.20%) |
Apr 04, 2016 | 11.72 | 11.72 | 11.65 | 11.67 | 7,606 | -0.02(-0.20%) |
Apr 01, 2016 | 11.73 | 11.73 | 11.67 | 11.69 | 8,202 | -0.05(-0.39%) |
Mar 31, 2016 | 11.68 | 11.75 | 11.68 | 11.74 | 2,504 | +0.02(+0.13%) |
Mar 30, 2016 | 11.75 | 11.75 | 11.67 | 11.72 | 20,236 | +0.03(+0.26%) |
Mar 29, 2016 | 11.61 | 11.69 | 11.61 | 11.69 | 14,262 | -0.02(-0.20%) |
Mar 28, 2016 | 11.65 | 11.77 | 11.65 | 11.71 | 14,909 | +0.00(+0.04%) |
Mar 24, 2016 | 11.76 | 11.71 | 11.71 | 11.71 | 28,624 | -0.04(-0.37%) |
Mar 23, 2016 | 11.77 | 11.77 | 11.74 | 11.75 | 7,906 | -0.02(-0.13%) |
Mar 22, 2016 | 11.75 | 11.82 | 11.74 | 11.77 | 5,889 | +0.02(+0.13%) |
Mar 21, 2016 | 11.79 | 11.81 | 11.75 | 11.75 | 4,587 | -0.02(-0.13%) |
Mar 18, 2016 | 11.79 | 11.80 | 11.75 | 11.77 | 5,165 | -0.02(-0.13%) |
Mar 17, 2016 | 11.75 | 11.78 | 11.75 | 11.78 | 16,310 | +0.10(+0.85%) |
Mar 16, 2016 | 11.86 | 11.87 | 11.68 | 11.68 | 17,737 | -0.12(-0.99%) |
Mar 15, 2016 | 11.77 | 11.84 | 11.77 | 11.80 | 122,118 | -0.01(-0.06%) |
Mar 14, 2016 | 11.85 | 11.85 | 11.77 | 11.81 | 33,386 | +0.01(+0.06%) |
Mar 11, 2016 | 11.73 | 11.80 | 11.70 | 11.80 | 44,445 | +0.10(+0.85%) |
Mar 10, 2016 | 11.58 | 11.72 | 11.58 | 11.70 | 8,353 | +0.11(+0.99%) |
Mar 09, 2016 | 11.57 | 11.59 | 11.57 | 11.59 | 8,634 | +0.03(+0.26%) |
Mar 08, 2016 | 11.61 | 11.61 | 11.52 | 11.56 | 12,514 | +0.00(+0.00%) |
Mar 07, 2016 | 11.51 | 11.57 | 11.50 | 11.56 | 1,548 | +0.03(+0.26%) |
Mar 04, 2016 | 11.40 | 11.53 | 11.39 | 11.53 | 16,812 | +0.05(+0.46%) |
Mar 03, 2016 | 11.43 | 11.47 | 11.43 | 11.47 | 7,557 | +0.03(+0.27%) |
Mar 02, 2016 | 11.43 | 11.45 | 11.43 | 11.44 | 2,845 | +0.01(+0.07%) |