Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.31 | 12.34 | 12.31 | 12.34 | 414,796 | +0.01(+0.10%) |
May 27, 2016 | 12.31 | 12.33 | 12.33 | 12.33 | 436,331 | +0.03(+0.26%) |
May 26, 2016 | 12.22 | 12.33 | 12.22 | 12.29 | 512,510 | +0.01(+0.05%) |
May 25, 2016 | 12.32 | 12.32 | 12.29 | 12.29 | 569,668 | +0.00(+0.00%) |
May 24, 2016 | 12.33 | 12.33 | 12.28 | 12.29 | 593,367 | +0.04(+0.32%) |
May 23, 2016 | 12.26 | 12.28 | 12.23 | 12.25 | 564,843 | +0.03(+0.24%) |
May 20, 2016 | 12.27 | 12.27 | 12.21 | 12.22 | 498,220 | -0.01(-0.12%) |
May 19, 2016 | 12.26 | 12.26 | 12.21 | 12.24 | 658,594 | -0.01(-0.10%) |
May 18, 2016 | 12.26 | 12.26 | 12.23 | 12.25 | 470,245 | +0.02(+0.16%) |
May 17, 2016 | 12.25 | 12.25 | 12.21 | 12.23 | 310,872 | +0.01(+0.05%) |
May 16, 2016 | 12.21 | 12.24 | 12.18 | 12.22 | 788,332 | +0.02(+0.16%) |
May 13, 2016 | 12.20 | 12.20 | 12.17 | 12.20 | 654,108 | +0.01(+0.11%) |
May 12, 2016 | 12.20 | 12.20 | 12.15 | 12.19 | 462,758 | +0.00(+0.02%) |
May 11, 2016 | 12.18 | 12.20 | 12.15 | 12.19 | 664,649 | +0.02(+0.14%) |
May 10, 2016 | 12.16 | 12.18 | 12.16 | 12.17 | 421,268 | -0.01(-0.05%) |
May 09, 2016 | 12.15 | 12.18 | 12.13 | 12.18 | 287,196 | +0.04(+0.37%) |
May 06, 2016 | 12.16 | 12.16 | 12.12 | 12.13 | 425,122 | +0.01(+0.05%) |
May 05, 2016 | 12.17 | 12.17 | 12.11 | 12.13 | 344,006 | -0.01(-0.11%) |
May 04, 2016 | 12.15 | 12.16 | 12.12 | 12.14 | 404,919 | -0.01(-0.05%) |
May 03, 2016 | 12.15 | 12.15 | 12.11 | 12.15 | 468,413 | -0.01(-0.11%) |
May 02, 2016 | 12.16 | 12.16 | 12.13 | 12.16 | 358,676 | +0.01(+0.05%) |
Apr 29, 2016 | 12.15 | 12.15 | 12.11 | 12.15 | 268,168 | +0.00(+0.00%) |
Apr 28, 2016 | 12.15 | 12.15 | 12.11 | 12.15 | 250,609 | +0.02(+0.16%) |
Apr 27, 2016 | 12.11 | 12.13 | 12.09 | 12.13 | 610,096 | +0.03(+0.21%) |
Apr 26, 2016 | 12.13 | 12.13 | 12.09 | 12.11 | 497,584 | +0.01(+0.05%) |
Apr 25, 2016 | 12.13 | 12.13 | 12.06 | 12.10 | 552,987 | +0.02(+0.13%) |
Apr 22, 2016 | 12.09 | 12.09 | 12.05 | 12.08 | 482,033 | +0.02(+0.19%) |
Apr 21, 2016 | 12.06 | 12.07 | 12.03 | 12.06 | 455,732 | +0.03(+0.27%) |
Apr 20, 2016 | 12.06 | 12.06 | 12.01 | 12.03 | 955,951 | -0.03(-0.21%) |
Apr 19, 2016 | 12.02 | 12.06 | 11.97 | 12.06 | 351,087 | +0.04(+0.32%) |
Apr 18, 2016 | 11.97 | 12.03 | 11.97 | 12.02 | 673,593 | +0.03(+0.21%) |
Apr 15, 2016 | 11.95 | 12.00 | 11.95 | 11.99 | 429,470 | +0.01(+0.05%) |
Apr 14, 2016 | 11.97 | 11.98 | 11.96 | 11.98 | 573,693 | +0.01(+0.11%) |
Apr 13, 2016 | 11.97 | 11.98 | 11.94 | 11.97 | 305,410 | +0.01(+0.05%) |
Apr 12, 2016 | 11.95 | 11.97 | 11.91 | 11.97 | 463,541 | -0.01(-0.05%) |
Apr 11, 2016 | 11.96 | 11.97 | 11.90 | 11.97 | 372,687 | +0.01(+0.11%) |
Apr 08, 2016 | 11.93 | 11.96 | 11.90 | 11.96 | 381,181 | +0.04(+0.38%) |
Apr 07, 2016 | 11.91 | 11.93 | 11.86 | 11.91 | 437,732 | -0.01(-0.11%) |
Apr 06, 2016 | 11.87 | 11.93 | 11.86 | 11.93 | 427,393 | +0.03(+0.21%) |
Apr 05, 2016 | 11.86 | 11.91 | 11.85 | 11.90 | 316,649 | +0.02(+0.16%) |
Apr 04, 2016 | 11.86 | 11.93 | 11.86 | 11.88 | 341,915 | +0.02(+0.16%) |
Apr 01, 2016 | 11.94 | 11.96 | 11.86 | 11.86 | 875,650 | -0.08(-0.64%) |
Mar 31, 2016 | 11.91 | 11.96 | 11.89 | 11.94 | 913,131 | +0.01(+0.11%) |
Mar 30, 2016 | 11.95 | 11.98 | 11.91 | 11.93 | 302,547 | +0.01(+0.05%) |
Mar 29, 2016 | 11.93 | 11.95 | 11.91 | 11.92 | 306,359 | +0.01(+0.11%) |
Mar 28, 2016 | 11.92 | 11.95 | 11.89 | 11.91 | 384,755 | +0.02(+0.16%) |
Mar 24, 2016 | 11.93 | 11.89 | 11.89 | 11.89 | 571,200 | -0.03(-0.27%) |
Mar 23, 2016 | 11.97 | 11.97 | 11.88 | 11.92 | 522,458 | -0.02(-0.15%) |
Mar 22, 2016 | 11.98 | 11.98 | 11.89 | 11.94 | 852,560 | +0.02(+0.16%) |
Mar 21, 2016 | 12.08 | 12.08 | 11.87 | 11.92 | 363,816 | +0.00(+0.00%) |
Mar 18, 2016 | 11.91 | 11.94 | 11.89 | 11.92 | 747,368 | +0.05(+0.43%) |
Mar 17, 2016 | 11.87 | 11.89 | 11.84 | 11.87 | 520,487 | +0.01(+0.05%) |
Mar 16, 2016 | 11.86 | 11.87 | 11.82 | 11.86 | 906,599 | +0.01(+0.05%) |
Mar 15, 2016 | 11.87 | 11.88 | 11.82 | 11.86 | 598,874 | -0.01(-0.11%) |
Mar 14, 2016 | 11.86 | 11.89 | 11.80 | 11.87 | 356,647 | +0.01(+0.11%) |
Mar 11, 2016 | 11.80 | 11.86 | 11.77 | 11.86 | 459,789 | +0.06(+0.54%) |
Mar 10, 2016 | 11.80 | 11.82 | 11.72 | 11.79 | 717,314 | +0.00(+0.00%) |
Mar 09, 2016 | 11.80 | 11.80 | 11.76 | 11.79 | 364,390 | +0.03(+0.22%) |
Mar 08, 2016 | 11.76 | 11.80 | 11.75 | 11.77 | 497,012 | -0.01(-0.05%) |
Mar 07, 2016 | 11.78 | 11.79 | 11.76 | 11.77 | 335,142 | -0.01(-0.05%) |
Mar 04, 2016 | 11.77 | 11.80 | 11.76 | 11.78 | 311,361 | +0.03(+0.22%) |
Mar 03, 2016 | 11.75 | 11.79 | 11.73 | 11.75 | 525,739 | +0.02(+0.16%) |
Mar 02, 2016 | 11.76 | 11.79 | 11.73 | 11.73 | 315,077 | -0.03(-0.22%) |