Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.12 | 13.21 | 13.08 | 13.14 | 602,892 | -0.01(-0.05%) |
May 27, 2016 | 13.05 | 13.15 | 13.15 | 13.15 | 608,476 | +0.05(+0.42%) |
May 26, 2016 | 13.19 | 13.22 | 13.04 | 13.09 | 493,751 | -0.03(-0.21%) |
May 25, 2016 | 13.08 | 13.19 | 13.01 | 13.12 | 788,991 | +0.08(+0.63%) |
May 24, 2016 | 12.88 | 13.08 | 12.84 | 13.04 | 996,410 | +0.25(+1.99%) |
May 23, 2016 | 12.93 | 12.97 | 12.77 | 12.78 | 239,272 | -0.14(-1.06%) |
May 20, 2016 | 12.83 | 12.97 | 12.83 | 12.92 | 596,379 | +0.10(+0.80%) |
May 19, 2016 | 12.88 | 12.88 | 12.69 | 12.82 | 610,746 | -0.16(-1.27%) |
May 18, 2016 | 12.99 | 13.10 | 12.90 | 12.98 | 860,871 | -0.05(-0.42%) |
May 17, 2016 | 13.09 | 13.10 | 12.98 | 13.04 | 807,369 | -0.08(-0.63%) |
May 16, 2016 | 12.93 | 13.16 | 12.91 | 13.12 | 1,001,432 | +0.19(+1.49%) |
May 13, 2016 | 13.06 | 13.09 | 12.86 | 12.93 | 1,212,894 | -0.19(-1.47%) |
May 12, 2016 | 12.92 | 13.17 | 12.85 | 13.12 | 1,306,076 | +0.26(+2.03%) |
May 11, 2016 | 12.64 | 12.89 | 12.64 | 12.86 | 854,515 | +0.23(+1.84%) |
May 10, 2016 | 12.57 | 12.63 | 12.46 | 12.62 | 719,002 | +0.12(+0.93%) |
May 09, 2016 | 12.53 | 12.54 | 12.41 | 12.51 | 930,021 | -0.01(-0.05%) |
May 06, 2016 | 12.43 | 12.51 | 12.36 | 12.51 | 619,221 | +0.01(+0.05%) |
May 05, 2016 | 12.58 | 12.61 | 12.45 | 12.51 | 710,563 | -0.01(-0.11%) |
May 04, 2016 | 12.56 | 12.60 | 12.43 | 12.52 | 968,324 | -0.12(-0.92%) |
May 03, 2016 | 12.62 | 12.66 | 12.49 | 12.64 | 1,272,742 | -0.07(-0.54%) |
May 02, 2016 | 12.51 | 12.79 | 12.51 | 12.71 | 1,604,625 | +0.06(+0.49%) |
Apr 29, 2016 | 12.78 | 12.78 | 12.54 | 12.64 | 960,137 | -0.12(-0.96%) |
Apr 28, 2016 | 12.71 | 12.84 | 12.70 | 12.77 | 1,119,093 | +0.04(+0.32%) |
Apr 27, 2016 | 12.84 | 12.85 | 12.63 | 12.73 | 1,028,120 | -0.10(-0.75%) |
Apr 26, 2016 | 12.78 | 12.92 | 12.76 | 12.82 | 758,526 | +0.07(+0.54%) |
Apr 25, 2016 | 12.69 | 12.79 | 12.64 | 12.75 | 912,033 | +0.04(+0.32%) |
Apr 22, 2016 | 12.65 | 12.82 | 12.65 | 12.71 | 754,894 | +0.10(+0.81%) |
Apr 21, 2016 | 12.67 | 12.77 | 12.58 | 12.61 | 1,040,197 | -0.06(-0.49%) |
Apr 20, 2016 | 12.64 | 12.79 | 12.62 | 12.67 | 1,205,686 | +0.03(+0.27%) |
Apr 19, 2016 | 12.70 | 12.88 | 12.63 | 12.64 | 1,425,457 | +0.04(+0.33%) |
Apr 18, 2016 | 12.26 | 12.62 | 12.24 | 12.60 | 1,808,216 | +0.28(+2.27%) |
Apr 15, 2016 | 12.50 | 12.53 | 12.29 | 12.32 | 891,949 | -0.18(-1.48%) |
Apr 14, 2016 | 12.73 | 12.79 | 12.48 | 12.50 | 1,479,049 | -0.44(-3.38%) |
Apr 13, 2016 | 13.11 | 13.11 | 12.90 | 12.94 | 1,257,538 | -0.14(-1.05%) |
Apr 12, 2016 | 12.89 | 13.11 | 12.89 | 13.08 | 1,580,741 | +0.22(+1.69%) |
Apr 11, 2016 | 12.95 | 13.01 | 12.85 | 12.86 | 1,111,528 | -0.02(-0.16%) |
Apr 08, 2016 | 12.93 | 12.99 | 12.81 | 12.88 | 895,132 | +0.11(+0.85%) |
Apr 07, 2016 | 12.85 | 12.85 | 12.71 | 12.77 | 529,397 | -0.13(-1.00%) |
Apr 06, 2016 | 12.92 | 12.97 | 12.80 | 12.90 | 636,871 | -0.01(-0.05%) |
Apr 05, 2016 | 12.89 | 12.99 | 12.71 | 12.91 | 605,624 | -0.11(-0.84%) |
Apr 04, 2016 | 13.15 | 13.15 | 12.99 | 13.01 | 455,280 | -0.12(-0.93%) |
Apr 01, 2016 | 12.97 | 13.16 | 12.87 | 13.14 | 966,826 | +0.01(+0.10%) |
Mar 31, 2016 | 13.23 | 13.34 | 13.10 | 13.12 | 629,931 | -0.12(-0.87%) |
Mar 30, 2016 | 13.10 | 13.33 | 13.09 | 13.24 | 1,630,657 | +0.23(+1.78%) |
Mar 29, 2016 | 13.02 | 13.05 | 12.91 | 13.01 | 1,096,146 | -0.01(-0.05%) |
Mar 28, 2016 | 12.82 | 13.04 | 12.82 | 13.01 | 867,105 | +0.20(+1.54%) |
Mar 24, 2016 | 12.82 | 12.82 | 12.82 | 12.82 | 944,349 | -0.15(-1.15%) |
Mar 23, 2016 | 13.09 | 13.12 | 12.93 | 12.97 | 1,136,266 | -0.18(-1.40%) |
Mar 22, 2016 | 13.09 | 13.21 | 13.04 | 13.15 | 954,917 | +0.00(+0.00%) |
Mar 21, 2016 | 13.14 | 13.21 | 13.06 | 13.15 | 1,460,965 | -0.01(-0.05%) |
Mar 18, 2016 | 13.04 | 13.18 | 12.93 | 13.16 | 1,779,838 | +0.12(+0.94%) |
Mar 17, 2016 | 12.82 | 13.10 | 12.78 | 13.04 | 1,354,013 | +0.30(+2.35%) |
Mar 16, 2016 | 12.57 | 12.80 | 12.52 | 12.74 | 1,394,694 | +0.15(+1.19%) |
Mar 15, 2016 | 12.29 | 12.60 | 12.25 | 12.59 | 1,427,479 | +0.18(+1.48%) |
Mar 14, 2016 | 12.40 | 12.43 | 12.34 | 12.40 | 1,202,016 | -0.03(-0.22%) |
Mar 11, 2016 | 12.39 | 12.45 | 12.31 | 12.43 | 1,059,905 | +0.27(+2.23%) |
Mar 10, 2016 | 12.18 | 12.26 | 12.04 | 12.16 | 944,096 | -0.03(-0.28%) |
Mar 09, 2016 | 12.20 | 12.34 | 12.19 | 12.19 | 718,966 | +0.04(+0.33%) |
Mar 08, 2016 | 12.26 | 12.39 | 12.14 | 12.15 | 857,851 | -0.20(-1.64%) |
Mar 07, 2016 | 11.86 | 12.40 | 11.83 | 12.36 | 1,647,934 | +0.47(+3.92%) |
Mar 04, 2016 | 11.74 | 11.95 | 11.70 | 11.89 | 893,354 | +0.17(+1.44%) |
Mar 03, 2016 | 11.67 | 11.73 | 11.60 | 11.72 | 1,234,013 | +0.05(+0.41%) |
Mar 02, 2016 | 11.92 | 11.92 | 11.61 | 11.67 | 917,251 | -0.32(-2.70%) |