Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.08 | 13.12 | 12.88 | 12.99 | 16,974 | -0.10(-0.76%) |
May 27, 2016 | 13.09 | 13.09 | 13.09 | 13.09 | 5,000 | +0.05(+0.38%) |
May 26, 2016 | 13.00 | 13.05 | 12.95 | 13.04 | 975 | +0.07(+0.57%) |
May 25, 2016 | 13.05 | 13.05 | 12.97 | 12.97 | 1,798 | -0.05(-0.41%) |
May 24, 2016 | 12.99 | 13.02 | 12.96 | 13.02 | 4,775 | +0.06(+0.46%) |
May 23, 2016 | 12.96 | 12.97 | 12.92 | 12.96 | 1,642 | +0.00(+0.00%) |
May 20, 2016 | 12.93 | 13.00 | 12.90 | 12.96 | 8,567 | +0.07(+0.54%) |
May 19, 2016 | 13.00 | 13.00 | 12.88 | 12.89 | 21,071 | -0.08(-0.62%) |
May 18, 2016 | 13.02 | 13.03 | 12.90 | 12.97 | 8,459 | -0.05(-0.38%) |
May 17, 2016 | 12.99 | 13.02 | 12.91 | 13.02 | 7,292 | +0.08(+0.62%) |
May 16, 2016 | 13.03 | 13.11 | 12.94 | 12.94 | 10,579 | -0.07(-0.54%) |
May 13, 2016 | 13.00 | 13.09 | 13.00 | 13.01 | 6,085 | -0.17(-1.29%) |
May 12, 2016 | 13.15 | 13.19 | 13.13 | 13.18 | 7,664 | +0.03(+0.23%) |
May 11, 2016 | 13.10 | 13.15 | 13.10 | 13.15 | 3,029 | +0.03(+0.23%) |
May 10, 2016 | 13.16 | 13.16 | 13.04 | 13.12 | 19,761 | -0.00(-0.00%) |
May 09, 2016 | 13.04 | 13.12 | 13.03 | 13.12 | 6,791 | +0.05(+0.38%) |
May 06, 2016 | 13.07 | 13.07 | 12.95 | 13.07 | 8,259 | +0.01(+0.08%) |
May 05, 2016 | 13.06 | 13.07 | 13.02 | 13.06 | 1,505 | +0.02(+0.15%) |
May 04, 2016 | 13.05 | 13.07 | 13.00 | 13.04 | 4,444 | -0.01(-0.08%) |
May 03, 2016 | 13.00 | 13.06 | 13.00 | 13.05 | 11,032 | +0.03(+0.23%) |
May 02, 2016 | 12.92 | 13.03 | 12.92 | 13.02 | 11,264 | +0.02(+0.15%) |
Apr 29, 2016 | 12.99 | 13.03 | 12.99 | 13.00 | 8,832 | +0.05(+0.39%) |
Apr 28, 2016 | 13.03 | 13.03 | 12.92 | 12.95 | 22,917 | -0.01(-0.08%) |
Apr 27, 2016 | 12.76 | 12.99 | 12.75 | 12.96 | 34,327 | +0.25(+1.97%) |
Apr 26, 2016 | 12.68 | 12.80 | 12.44 | 12.71 | 34,975 | +0.09(+0.71%) |
Apr 25, 2016 | 12.58 | 12.64 | 12.57 | 12.62 | 13,364 | +0.07(+0.56%) |
Apr 22, 2016 | 12.53 | 12.66 | 12.53 | 12.55 | 11,995 | -0.02(-0.18%) |
Apr 21, 2016 | 12.98 | 13.04 | 12.52 | 12.57 | 30,383 | -0.34(-2.62%) |
Apr 20, 2016 | 13.02 | 13.05 | 12.90 | 12.91 | 4,569 | -0.12(-0.92%) |
Apr 19, 2016 | 12.98 | 13.03 | 12.92 | 13.03 | 9,446 | +0.06(+0.46%) |
Apr 18, 2016 | 12.94 | 13.00 | 12.88 | 12.97 | 7,265 | +0.05(+0.39%) |
Apr 15, 2016 | 12.92 | 12.92 | 12.80 | 12.92 | 5,748 | -0.02(-0.15%) |
Apr 14, 2016 | 12.94 | 12.94 | 12.71 | 12.94 | 9,471 | +0.00(+0.00%) |
Apr 13, 2016 | 13.04 | 13.04 | 12.85 | 12.94 | 17,340 | -0.05(-0.38%) |
Apr 12, 2016 | 12.97 | 13.04 | 12.92 | 12.99 | 4,792 | +0.08(+0.62%) |
Apr 11, 2016 | 12.93 | 13.00 | 12.83 | 12.91 | 11,758 | +0.04(+0.31%) |
Apr 08, 2016 | 12.84 | 12.99 | 12.80 | 12.87 | 26,643 | +0.18(+1.42%) |
Apr 07, 2016 | 12.49 | 12.70 | 12.49 | 12.69 | 1,891 | +0.13(+1.04%) |
Apr 06, 2016 | 12.40 | 12.57 | 12.39 | 12.56 | 14,195 | +0.15(+1.20%) |
Apr 05, 2016 | 12.43 | 12.49 | 12.37 | 12.41 | 7,622 | +0.01(+0.09%) |
Apr 04, 2016 | 12.41 | 12.43 | 12.35 | 12.40 | 8,616 | +0.09(+0.73%) |
Apr 01, 2016 | 12.18 | 12.35 | 12.18 | 12.31 | 2,937 | +0.06(+0.49%) |
Mar 31, 2016 | 12.40 | 12.40 | 12.25 | 12.25 | 10,539 | -0.10(-0.81%) |
Mar 30, 2016 | 12.30 | 12.35 | 12.19 | 12.35 | 7,765 | +0.05(+0.41%) |
Mar 29, 2016 | 12.30 | 12.30 | 12.30 | 12.30 | 358 | +0.00(+0.01%) |
Mar 28, 2016 | 12.30 | 12.30 | 12.26 | 12.30 | 2,012 | +0.03(+0.23%) |
Mar 24, 2016 | 12.17 | 12.27 | 12.27 | 12.27 | 1,700 | +0.07(+0.57%) |
Mar 23, 2016 | 12.19 | 12.20 | 12.19 | 12.20 | 1,338 | +0.05(+0.41%) |
Mar 22, 2016 | 12.14 | 12.15 | 12.11 | 12.15 | 4,190 | +0.02(+0.16%) |
Mar 21, 2016 | 12.11 | 12.14 | 12.11 | 12.13 | 8,360 | +0.12(+1.00%) |
Mar 18, 2016 | 12.11 | 12.11 | 12.01 | 12.01 | 2,751 | -0.02(-0.19%) |
Mar 17, 2016 | 12.14 | 12.15 | 11.96 | 12.03 | 9,424 | +0.01(+0.11%) |
Mar 16, 2016 | 12.02 | 12.04 | 11.97 | 12.02 | 14,553 | -0.07(-0.58%) |
Mar 15, 2016 | 12.25 | 12.25 | 12.09 | 12.09 | 1,412 | -0.25(-2.03%) |
Mar 14, 2016 | 12.29 | 12.38 | 12.10 | 12.34 | 13,429 | +0.06(+0.49%) |
Mar 11, 2016 | 12.09 | 12.28 | 12.09 | 12.28 | 4,864 | +0.09(+0.74%) |
Mar 10, 2016 | 11.98 | 12.19 | 11.98 | 12.19 | 3,700 | +0.14(+1.16%) |
Mar 09, 2016 | 12.15 | 12.18 | 12.04 | 12.05 | 7,316 | -0.07(-0.58%) |
Mar 08, 2016 | 11.95 | 12.12 | 11.95 | 12.12 | 9,524 | +0.16(+1.34%) |
Mar 07, 2016 | 11.99 | 12.02 | 11.96 | 11.96 | 7,118 | -0.06(-0.50%) |
Mar 04, 2016 | 12.00 | 12.09 | 12.01 | 12.02 | 5,288 | +0.01(+0.08%) |
Mar 03, 2016 | 12.08 | 12.08 | 12.01 | 12.01 | 350 | -0.05(-0.41%) |
Mar 02, 2016 | 12.02 | 12.06 | 11.95 | 12.06 | 16,998 | +0.07(+0.58%) |