Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.82 | 12.87 | 12.73 | 12.85 | 1,437,479 | +0.06(+0.45%) |
May 27, 2016 | 12.64 | 12.79 | 12.79 | 12.79 | 768,190 | +0.17(+1.32%) |
May 26, 2016 | 12.64 | 12.67 | 12.52 | 12.62 | 1,480,791 | +0.01(+0.10%) |
May 25, 2016 | 12.66 | 12.66 | 12.48 | 12.61 | 1,518,762 | -0.01(-0.10%) |
May 24, 2016 | 12.65 | 12.74 | 12.60 | 12.62 | 1,644,036 | +0.03(+0.25%) |
May 23, 2016 | 12.57 | 12.61 | 12.50 | 12.59 | 645,524 | +0.04(+0.30%) |
May 20, 2016 | 12.46 | 12.57 | 12.41 | 12.56 | 1,193,077 | +0.15(+1.23%) |
May 19, 2016 | 12.28 | 12.50 | 12.28 | 12.40 | 743,110 | -0.16(-1.26%) |
May 18, 2016 | 12.78 | 12.83 | 12.45 | 12.56 | 1,291,895 | -0.27(-2.12%) |
May 17, 2016 | 12.95 | 12.98 | 12.75 | 12.83 | 1,504,023 | -0.15(-1.17%) |
May 16, 2016 | 12.83 | 12.99 | 12.83 | 12.99 | 982,240 | +0.12(+0.94%) |
May 13, 2016 | 12.92 | 12.92 | 12.76 | 12.87 | 789,369 | -0.07(-0.54%) |
May 12, 2016 | 12.87 | 12.97 | 12.82 | 12.94 | 784,755 | +0.04(+0.34%) |
May 11, 2016 | 13.03 | 13.04 | 12.80 | 12.89 | 913,003 | -0.16(-1.21%) |
May 10, 2016 | 13.27 | 13.27 | 12.99 | 13.05 | 1,003,883 | -0.15(-1.15%) |
May 09, 2016 | 13.16 | 13.24 | 13.13 | 13.20 | 801,030 | +0.06(+0.48%) |
May 06, 2016 | 12.94 | 13.15 | 12.90 | 13.14 | 1,412,292 | +0.16(+1.22%) |
May 05, 2016 | 12.85 | 12.99 | 12.75 | 12.98 | 1,140,508 | +0.11(+0.89%) |
May 04, 2016 | 12.74 | 12.90 | 12.70 | 12.87 | 1,029,723 | +0.08(+0.60%) |
May 03, 2016 | 12.84 | 12.91 | 12.66 | 12.79 | 1,562,799 | -0.03(-0.25%) |
May 02, 2016 | 12.67 | 12.83 | 12.58 | 12.82 | 1,177,248 | +0.20(+1.56%) |
Apr 29, 2016 | 12.75 | 12.76 | 12.52 | 12.62 | 839,242 | -0.19(-1.48%) |
Apr 28, 2016 | 12.68 | 12.83 | 12.68 | 12.82 | 802,607 | +0.04(+0.30%) |
Apr 27, 2016 | 12.74 | 12.80 | 12.64 | 12.78 | 1,050,663 | +0.06(+0.50%) |
Apr 26, 2016 | 12.70 | 12.80 | 12.67 | 12.71 | 863,082 | +0.01(+0.05%) |
Apr 25, 2016 | 12.43 | 12.71 | 12.43 | 12.71 | 1,351,622 | +0.20(+1.57%) |
Apr 22, 2016 | 12.38 | 12.56 | 12.38 | 12.51 | 673,034 | +0.18(+1.49%) |
Apr 21, 2016 | 12.54 | 12.66 | 12.33 | 12.33 | 1,188,453 | -0.24(-1.92%) |
Apr 20, 2016 | 12.76 | 12.82 | 12.56 | 12.57 | 583,189 | -0.21(-1.64%) |
Apr 19, 2016 | 12.74 | 12.78 | 12.70 | 12.78 | 717,916 | +0.05(+0.40%) |
Apr 18, 2016 | 12.80 | 12.81 | 12.68 | 12.73 | 701,345 | -0.04(-0.30%) |
Apr 15, 2016 | 12.59 | 12.77 | 12.58 | 12.76 | 1,544,818 | +0.16(+1.26%) |
Apr 14, 2016 | 12.74 | 12.76 | 12.61 | 12.61 | 1,081,064 | -0.18(-1.39%) |
Apr 13, 2016 | 12.83 | 12.85 | 12.69 | 12.78 | 860,437 | +0.01(+0.10%) |
Apr 12, 2016 | 12.69 | 12.81 | 12.69 | 12.77 | 760,079 | +0.08(+0.65%) |
Apr 11, 2016 | 12.68 | 12.75 | 12.64 | 12.69 | 705,030 | +0.01(+0.05%) |
Apr 08, 2016 | 12.65 | 12.72 | 12.62 | 12.68 | 673,701 | +0.10(+0.81%) |
Apr 07, 2016 | 12.62 | 12.69 | 12.53 | 12.58 | 702,688 | -0.09(-0.70%) |
Apr 06, 2016 | 12.69 | 12.72 | 12.53 | 12.67 | 1,574,173 | -0.03(-0.20%) |
Apr 05, 2016 | 12.73 | 12.79 | 12.67 | 12.69 | 1,470,542 | -0.10(-0.74%) |
Apr 04, 2016 | 12.89 | 12.90 | 12.76 | 12.79 | 1,384,103 | -0.11(-0.84%) |
Apr 01, 2016 | 12.81 | 12.94 | 12.76 | 12.90 | 694,158 | +0.02(+0.15%) |
Mar 31, 2016 | 12.87 | 12.94 | 12.83 | 12.88 | 739,615 | -0.03(-0.20%) |
Mar 30, 2016 | 12.99 | 12.99 | 12.83 | 12.90 | 942,932 | -0.04(-0.34%) |
Mar 29, 2016 | 12.56 | 12.96 | 12.50 | 12.95 | 1,106,587 | +0.39(+3.08%) |
Mar 28, 2016 | 12.49 | 12.57 | 12.42 | 12.56 | 618,555 | +0.04(+0.35%) |
Mar 24, 2016 | 12.50 | 12.52 | 12.52 | 12.52 | 541,557 | -0.04(-0.30%) |
Mar 23, 2016 | 12.62 | 12.68 | 12.56 | 12.56 | 847,769 | -0.09(-0.70%) |
Mar 22, 2016 | 12.57 | 12.72 | 12.54 | 12.64 | 1,189,880 | +0.05(+0.40%) |
Mar 21, 2016 | 12.59 | 12.65 | 12.54 | 12.59 | 905,578 | -0.06(-0.45%) |
Mar 18, 2016 | 12.72 | 12.76 | 12.64 | 12.65 | 3,410,972 | -0.05(-0.40%) |
Mar 17, 2016 | 12.51 | 12.76 | 12.43 | 12.70 | 1,273,270 | +0.19(+1.52%) |
Mar 16, 2016 | 12.35 | 12.57 | 12.31 | 12.51 | 863,787 | +0.13(+1.08%) |
Mar 15, 2016 | 12.23 | 12.40 | 12.23 | 12.38 | 940,855 | +0.05(+0.41%) |
Mar 14, 2016 | 12.32 | 12.36 | 12.19 | 12.33 | 1,463,397 | -0.03(-0.26%) |
Mar 11, 2016 | 12.24 | 12.36 | 12.23 | 12.36 | 2,558,180 | +0.20(+1.62%) |
Mar 10, 2016 | 12.30 | 12.33 | 12.03 | 12.16 | 747,234 | -0.08(-0.62%) |
Mar 09, 2016 | 12.24 | 12.32 | 12.21 | 12.24 | 920,496 | +0.01(+0.10%) |
Mar 08, 2016 | 12.35 | 12.36 | 12.13 | 12.23 | 1,501,571 | -0.13(-1.08%) |
Mar 07, 2016 | 12.24 | 12.39 | 12.21 | 12.36 | 1,372,332 | +0.10(+0.78%) |
Mar 04, 2016 | 12.20 | 12.28 | 12.18 | 12.26 | 1,003,413 | +0.07(+0.57%) |
Mar 03, 2016 | 12.08 | 12.21 | 12.03 | 12.19 | 1,263,323 | +0.10(+0.79%) |
Mar 02, 2016 | 11.93 | 12.11 | 11.90 | 12.10 | 896,484 | +0.15(+1.27%) |