Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.59 | 12.65 | 12.51 | 12.62 | 1,463,020 | +0.06(+0.45%) |
May 27, 2016 | 12.42 | 12.57 | 12.57 | 12.57 | 781,839 | +0.16(+1.32%) |
May 26, 2016 | 12.42 | 12.45 | 12.30 | 12.40 | 1,507,102 | +0.01(+0.10%) |
May 25, 2016 | 12.44 | 12.44 | 12.26 | 12.39 | 1,545,748 | -0.01(-0.10%) |
May 24, 2016 | 12.43 | 12.52 | 12.38 | 12.40 | 1,673,248 | +0.03(+0.25%) |
May 23, 2016 | 12.35 | 12.39 | 12.29 | 12.37 | 656,993 | +0.04(+0.30%) |
May 20, 2016 | 12.24 | 12.35 | 12.19 | 12.34 | 1,214,276 | +0.15(+1.23%) |
May 19, 2016 | 12.07 | 12.28 | 12.06 | 12.19 | 756,313 | -0.16(-1.26%) |
May 18, 2016 | 12.55 | 12.61 | 12.23 | 12.34 | 1,314,849 | -0.27(-2.12%) |
May 17, 2016 | 12.73 | 12.75 | 12.53 | 12.61 | 1,530,747 | -0.15(-1.17%) |
May 16, 2016 | 12.61 | 12.77 | 12.61 | 12.76 | 999,693 | +0.12(+0.94%) |
May 13, 2016 | 12.69 | 12.69 | 12.54 | 12.64 | 803,395 | -0.07(-0.54%) |
May 12, 2016 | 12.64 | 12.74 | 12.60 | 12.71 | 798,698 | +0.04(+0.35%) |
May 11, 2016 | 12.80 | 12.81 | 12.58 | 12.67 | 929,226 | -0.16(-1.22%) |
May 10, 2016 | 13.03 | 13.03 | 12.77 | 12.82 | 1,021,721 | -0.15(-1.15%) |
May 09, 2016 | 12.93 | 13.01 | 12.90 | 12.97 | 815,263 | +0.06(+0.48%) |
May 06, 2016 | 12.71 | 12.92 | 12.68 | 12.91 | 1,437,387 | +0.16(+1.22%) |
May 05, 2016 | 12.63 | 12.76 | 12.53 | 12.75 | 1,160,773 | +0.11(+0.89%) |
May 04, 2016 | 12.52 | 12.67 | 12.48 | 12.64 | 1,048,020 | +0.07(+0.59%) |
May 03, 2016 | 12.62 | 12.68 | 12.44 | 12.57 | 1,590,568 | -0.03(-0.25%) |
May 02, 2016 | 12.45 | 12.61 | 12.36 | 12.60 | 1,198,166 | +0.19(+1.56%) |
Apr 29, 2016 | 12.52 | 12.54 | 12.30 | 12.40 | 854,153 | -0.19(-1.48%) |
Apr 28, 2016 | 12.46 | 12.61 | 12.46 | 12.59 | 816,868 | +0.04(+0.30%) |
Apr 27, 2016 | 12.52 | 12.57 | 12.42 | 12.55 | 1,069,332 | +0.06(+0.50%) |
Apr 26, 2016 | 12.48 | 12.58 | 12.45 | 12.49 | 878,417 | +0.01(+0.05%) |
Apr 25, 2016 | 12.22 | 12.49 | 12.22 | 12.49 | 1,375,638 | +0.19(+1.57%) |
Apr 22, 2016 | 12.16 | 12.34 | 12.16 | 12.29 | 684,992 | +0.18(+1.49%) |
Apr 21, 2016 | 12.32 | 12.44 | 12.11 | 12.11 | 1,209,570 | -0.24(-1.92%) |
Apr 20, 2016 | 12.54 | 12.60 | 12.34 | 12.35 | 593,552 | -0.21(-1.64%) |
Apr 19, 2016 | 12.52 | 12.56 | 12.48 | 12.55 | 730,672 | +0.05(+0.40%) |
Apr 18, 2016 | 12.57 | 12.59 | 12.45 | 12.50 | 713,806 | -0.04(-0.30%) |
Apr 15, 2016 | 12.37 | 12.54 | 12.36 | 12.54 | 1,572,267 | +0.16(+1.26%) |
Apr 14, 2016 | 12.52 | 12.54 | 12.39 | 12.39 | 1,100,273 | -0.17(-1.39%) |
Apr 13, 2016 | 12.61 | 12.62 | 12.47 | 12.56 | 875,726 | +0.01(+0.10%) |
Apr 12, 2016 | 12.47 | 12.58 | 12.47 | 12.55 | 773,584 | +0.08(+0.65%) |
Apr 11, 2016 | 12.46 | 12.53 | 12.42 | 12.47 | 717,557 | +0.01(+0.05%) |
Apr 08, 2016 | 12.43 | 12.50 | 12.40 | 12.46 | 685,671 | +0.10(+0.81%) |
Apr 07, 2016 | 12.40 | 12.47 | 12.31 | 12.36 | 715,174 | -0.09(-0.70%) |
Apr 06, 2016 | 12.47 | 12.50 | 12.31 | 12.45 | 1,602,143 | -0.02(-0.20%) |
Apr 05, 2016 | 12.50 | 12.57 | 12.45 | 12.47 | 1,496,671 | -0.09(-0.74%) |
Apr 04, 2016 | 12.67 | 12.67 | 12.54 | 12.57 | 1,408,696 | -0.11(-0.84%) |
Apr 01, 2016 | 12.59 | 12.71 | 12.54 | 12.67 | 706,492 | +0.02(+0.15%) |
Mar 31, 2016 | 12.64 | 12.72 | 12.61 | 12.65 | 752,757 | -0.02(-0.20%) |
Mar 30, 2016 | 12.76 | 12.77 | 12.61 | 12.68 | 959,687 | -0.04(-0.34%) |
Mar 29, 2016 | 12.34 | 12.73 | 12.29 | 12.72 | 1,126,249 | +0.38(+3.08%) |
Mar 28, 2016 | 12.27 | 12.35 | 12.20 | 12.34 | 629,545 | +0.04(+0.35%) |
Mar 24, 2016 | 12.29 | 12.30 | 12.30 | 12.30 | 551,179 | -0.04(-0.30%) |
Mar 23, 2016 | 12.40 | 12.46 | 12.34 | 12.34 | 862,832 | -0.09(-0.70%) |
Mar 22, 2016 | 12.35 | 12.50 | 12.33 | 12.42 | 1,211,022 | +0.05(+0.40%) |
Mar 21, 2016 | 12.37 | 12.43 | 12.32 | 12.37 | 921,669 | -0.06(-0.45%) |
Mar 18, 2016 | 12.50 | 12.54 | 12.42 | 12.43 | 3,471,579 | -0.05(-0.40%) |
Mar 17, 2016 | 12.29 | 12.54 | 12.22 | 12.48 | 1,295,893 | +0.19(+1.52%) |
Mar 16, 2016 | 12.13 | 12.35 | 12.10 | 12.29 | 879,135 | +0.13(+1.08%) |
Mar 15, 2016 | 12.02 | 12.19 | 12.02 | 12.16 | 957,573 | +0.05(+0.41%) |
Mar 14, 2016 | 12.11 | 12.15 | 11.98 | 12.11 | 1,489,399 | -0.03(-0.26%) |
Mar 11, 2016 | 12.02 | 12.14 | 12.01 | 12.14 | 2,603,634 | +0.19(+1.62%) |
Mar 10, 2016 | 12.09 | 12.11 | 11.82 | 11.95 | 760,511 | -0.07(-0.62%) |
Mar 09, 2016 | 12.03 | 12.11 | 11.99 | 12.02 | 936,851 | +0.01(+0.10%) |
Mar 08, 2016 | 12.13 | 12.15 | 11.92 | 12.01 | 1,528,251 | -0.13(-1.08%) |
Mar 07, 2016 | 12.02 | 12.17 | 12.00 | 12.14 | 1,396,716 | +0.09(+0.78%) |
Mar 04, 2016 | 11.99 | 12.07 | 11.97 | 12.05 | 1,021,242 | +0.07(+0.57%) |
Mar 03, 2016 | 11.87 | 12.00 | 11.82 | 11.98 | 1,285,770 | +0.09(+0.79%) |
Mar 02, 2016 | 11.73 | 11.90 | 11.69 | 11.89 | 912,413 | +0.15(+1.27%) |