Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.11 | 12.53 | 11.55 | 11.80 | 87,648 | -0.26(-2.14%) |
May 27, 2016 | 11.98 | 12.06 | 12.06 | 12.06 | 8,124 | +0.09(+0.79%) |
May 26, 2016 | 12.11 | 12.30 | 11.97 | 11.97 | 9,908 | -0.04(-0.36%) |
May 25, 2016 | 12.09 | 12.28 | 11.95 | 12.01 | 12,183 | -0.04(-0.36%) |
May 24, 2016 | 12.06 | 12.43 | 11.74 | 12.05 | 37,361 | -0.16(-1.27%) |
May 23, 2016 | 12.21 | 12.51 | 11.91 | 12.21 | 28,919 | +0.09(+0.71%) |
May 20, 2016 | 11.99 | 12.33 | 11.99 | 12.12 | 25,206 | +0.20(+1.66%) |
May 19, 2016 | 12.10 | 12.28 | 11.64 | 11.92 | 19,133 | +0.14(+1.17%) |
May 18, 2016 | 11.71 | 12.30 | 11.42 | 11.79 | 9,912 | -0.02(-0.15%) |
May 17, 2016 | 12.26 | 12.48 | 11.68 | 11.80 | 18,439 | -0.59(-4.73%) |
May 16, 2016 | 12.89 | 12.89 | 12.30 | 12.39 | 16,287 | +0.01(+0.07%) |
May 13, 2016 | 12.07 | 12.42 | 12.07 | 12.38 | 12,246 | +0.32(+2.64%) |
May 12, 2016 | 12.30 | 12.30 | 12.06 | 12.06 | 4,946 | -0.16(-1.34%) |
May 11, 2016 | 12.45 | 12.67 | 12.18 | 12.23 | 11,254 | -0.33(-2.61%) |
May 10, 2016 | 12.57 | 12.58 | 12.41 | 12.55 | 15,524 | +0.06(+0.48%) |
May 09, 2016 | 12.36 | 12.54 | 12.36 | 12.49 | 19,774 | +0.22(+1.75%) |
May 06, 2016 | 12.16 | 12.33 | 12.16 | 12.28 | 16,851 | +0.03(+0.28%) |
May 05, 2016 | 12.39 | 12.39 | 12.18 | 12.24 | 6,119 | +0.10(+0.85%) |
May 04, 2016 | 12.50 | 12.50 | 12.13 | 12.14 | 42,793 | -0.12(-0.98%) |
May 03, 2016 | 12.28 | 12.43 | 12.25 | 12.26 | 8,919 | -0.22(-1.79%) |
May 02, 2016 | 12.20 | 12.48 | 12.06 | 12.48 | 8,226 | +0.09(+0.70%) |
Apr 29, 2016 | 12.21 | 12.49 | 12.15 | 12.40 | 7,310 | +0.14(+1.12%) |
Apr 28, 2016 | 12.48 | 12.70 | 11.90 | 12.26 | 12,503 | -0.16(-1.25%) |
Apr 27, 2016 | 12.72 | 12.78 | 11.83 | 12.42 | 28,277 | -0.11(-0.89%) |
Apr 26, 2016 | 12.67 | 12.71 | 12.46 | 12.53 | 26,769 | +0.05(+0.41%) |
Apr 25, 2016 | 12.50 | 12.92 | 12.36 | 12.48 | 35,886 | -0.05(-0.41%) |
Apr 22, 2016 | 12.44 | 12.67 | 12.32 | 12.53 | 25,723 | +0.19(+1.54%) |
Apr 21, 2016 | 12.40 | 12.70 | 12.00 | 12.34 | 105,872 | +0.02(+0.14%) |
Apr 20, 2016 | 11.68 | 12.58 | 11.68 | 12.32 | 9,634 | -0.22(-1.79%) |
Apr 19, 2016 | 12.52 | 12.84 | 12.39 | 12.55 | 11,860 | +0.09(+0.76%) |
Apr 18, 2016 | 12.58 | 12.67 | 12.38 | 12.45 | 29,604 | +0.03(+0.21%) |
Apr 15, 2016 | 12.53 | 13.17 | 12.42 | 12.42 | 75,554 | -0.17(-1.37%) |
Apr 14, 2016 | 12.87 | 12.96 | 12.55 | 12.60 | 17,240 | -0.28(-2.21%) |
Apr 13, 2016 | 12.82 | 13.30 | 12.61 | 12.88 | 32,841 | +0.00(+0.00%) |
Apr 12, 2016 | 12.81 | 13.31 | 12.49 | 12.88 | 59,641 | +0.04(+0.34%) |
Apr 11, 2016 | 13.35 | 13.70 | 12.84 | 12.84 | 9,304 | -0.19(-1.46%) |
Apr 08, 2016 | 13.27 | 13.31 | 13.03 | 13.03 | 5,693 | -0.22(-1.69%) |
Apr 07, 2016 | 13.49 | 13.61 | 13.23 | 13.25 | 8,466 | -0.29(-2.16%) |
Apr 06, 2016 | 13.22 | 14.36 | 13.22 | 13.54 | 10,517 | +0.36(+2.75%) |
Apr 05, 2016 | 13.35 | 13.76 | 13.18 | 13.18 | 12,491 | -0.13(-0.97%) |
Apr 04, 2016 | 13.70 | 13.73 | 13.14 | 13.31 | 14,507 | -0.23(-1.72%) |
Apr 01, 2016 | 13.71 | 13.74 | 12.99 | 13.54 | 8,764 | +0.15(+1.09%) |
Mar 31, 2016 | 13.70 | 13.87 | 13.17 | 13.40 | 22,478 | +0.08(+0.58%) |
Mar 30, 2016 | 13.19 | 13.48 | 13.10 | 13.32 | 7,187 | +0.16(+1.18%) |
Mar 29, 2016 | 12.69 | 13.19 | 12.67 | 13.17 | 15,158 | +0.44(+3.45%) |
Mar 28, 2016 | 12.35 | 12.91 | 12.35 | 12.73 | 42,182 | +0.39(+3.12%) |
Mar 24, 2016 | 12.30 | 12.34 | 12.34 | 12.34 | 4,084 | -0.18(-1.44%) |
Mar 23, 2016 | 12.51 | 12.58 | 12.51 | 12.52 | 51,409 | -0.16(-1.28%) |
Mar 22, 2016 | 12.60 | 12.76 | 12.60 | 12.68 | 2,710 | +0.05(+0.41%) |
Mar 21, 2016 | 12.67 | 12.77 | 12.59 | 12.63 | 18,853 | -0.03(-0.27%) |
Mar 18, 2016 | 12.68 | 12.69 | 12.21 | 12.67 | 30,196 | +0.17(+1.37%) |
Mar 17, 2016 | 12.46 | 12.49 | 12.09 | 12.49 | 4,848 | -0.02(-0.14%) |
Mar 16, 2016 | 12.67 | 12.73 | 12.42 | 12.51 | 4,387 | +0.07(+0.55%) |
Mar 15, 2016 | 12.45 | 12.68 | 12.44 | 12.44 | 6,709 | -0.14(-1.09%) |
Mar 14, 2016 | 12.67 | 12.67 | 12.53 | 12.58 | 3,196 | -0.15(-1.21%) |
Mar 11, 2016 | 12.38 | 12.73 | 12.38 | 12.73 | 10,695 | +0.22(+1.78%) |
Mar 10, 2016 | 12.50 | 12.63 | 12.48 | 12.51 | 4,535 | +0.01(+0.07%) |
Mar 09, 2016 | 12.67 | 12.68 | 12.02 | 12.50 | 3,606 | -0.01(-0.07%) |
Mar 08, 2016 | 12.73 | 12.83 | 12.50 | 12.51 | 10,783 | -0.22(-1.75%) |
Mar 07, 2016 | 12.72 | 12.80 | 12.41 | 12.73 | 10,762 | +0.05(+0.41%) |
Mar 04, 2016 | 12.68 | 12.79 | 12.68 | 12.68 | 8,594 | +0.03(+0.20%) |
Mar 03, 2016 | 12.57 | 12.74 | 12.57 | 12.66 | 12,269 | -0.01(-0.07%) |
Mar 02, 2016 | 12.63 | 12.70 | 12.54 | 12.67 | 7,659 | -0.08(-0.61%) |