Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.44 | 12.50 | 12.37 | 12.45 | 4,578,351 | -0.04(-0.32%) |
May 27, 2016 | 12.34 | 12.49 | 12.49 | 12.49 | 2,441,500 | +0.11(+0.89%) |
May 26, 2016 | 12.30 | 12.42 | 12.21 | 12.38 | 4,053,742 | +0.07(+0.57%) |
May 25, 2016 | 12.43 | 12.58 | 12.20 | 12.31 | 9,320,008 | -0.17(-1.36%) |
May 24, 2016 | 12.45 | 12.75 | 12.35 | 12.48 | 5,667,057 | +0.03(+0.20%) |
May 23, 2016 | 12.36 | 12.50 | 12.29 | 12.46 | 2,983,906 | +0.10(+0.77%) |
May 20, 2016 | 12.23 | 12.48 | 12.20 | 12.36 | 2,984,272 | +0.14(+1.15%) |
May 19, 2016 | 12.36 | 12.44 | 12.15 | 12.22 | 3,576,315 | -0.26(-2.08%) |
May 18, 2016 | 12.15 | 12.53 | 12.15 | 12.48 | 3,564,674 | +0.25(+2.04%) |
May 17, 2016 | 12.45 | 12.50 | 12.21 | 12.23 | 4,744,800 | -0.24(-1.92%) |
May 16, 2016 | 12.16 | 12.48 | 11.99 | 12.47 | 4,531,355 | +0.42(+3.49%) |
May 13, 2016 | 12.06 | 12.24 | 11.99 | 12.05 | 3,237,620 | -0.09(-0.74%) |
May 12, 2016 | 12.33 | 12.39 | 11.93 | 12.14 | 5,635,370 | +0.10(+0.83%) |
May 11, 2016 | 12.09 | 12.16 | 12.00 | 12.04 | 4,190,779 | -0.07(-0.58%) |
May 10, 2016 | 12.11 | 12.22 | 11.92 | 12.11 | 5,092,516 | +0.00(+0.00%) |
May 09, 2016 | 12.19 | 12.32 | 12.08 | 12.11 | 3,078,721 | -0.02(-0.16%) |
May 06, 2016 | 12.06 | 12.21 | 12.03 | 12.13 | 2,725,980 | +0.06(+0.50%) |
May 05, 2016 | 12.18 | 12.26 | 12.05 | 12.07 | 3,830,247 | -0.13(-1.07%) |
May 04, 2016 | 12.29 | 12.42 | 12.18 | 12.20 | 3,689,810 | -0.18(-1.45%) |
May 03, 2016 | 12.44 | 12.45 | 12.24 | 12.38 | 3,550,421 | -0.15(-1.20%) |
May 02, 2016 | 12.14 | 12.58 | 12.00 | 12.53 | 6,045,012 | +0.38(+3.13%) |
Apr 29, 2016 | 11.90 | 12.27 | 11.39 | 12.15 | 12,890,564 | -0.16(-1.30%) |
Apr 28, 2016 | 12.37 | 12.42 | 12.24 | 12.31 | 4,515,885 | -0.11(-0.89%) |
Apr 27, 2016 | 12.28 | 12.43 | 12.22 | 12.42 | 2,533,717 | +0.06(+0.49%) |
Apr 26, 2016 | 12.23 | 12.40 | 12.12 | 12.36 | 2,359,840 | +0.24(+1.98%) |
Apr 25, 2016 | 12.10 | 12.26 | 12.05 | 12.12 | 2,161,370 | -0.10(-0.82%) |
Apr 22, 2016 | 12.20 | 12.33 | 12.13 | 12.22 | 2,453,892 | +0.02(+0.16%) |
Apr 21, 2016 | 12.18 | 12.28 | 12.15 | 12.20 | 3,036,641 | -0.01(-0.04%) |
Apr 20, 2016 | 12.25 | 12.27 | 12.12 | 12.21 | 2,576,698 | -0.05(-0.45%) |
Apr 19, 2016 | 12.27 | 12.38 | 12.17 | 12.26 | 2,396,959 | +0.01(+0.08%) |
Apr 18, 2016 | 12.23 | 12.36 | 12.15 | 12.25 | 2,004,917 | +0.02(+0.16%) |
Apr 15, 2016 | 12.31 | 12.38 | 12.15 | 12.23 | 2,603,704 | -0.12(-0.97%) |
Apr 14, 2016 | 12.29 | 12.37 | 12.14 | 12.35 | 3,169,292 | +0.06(+0.49%) |
Apr 13, 2016 | 12.11 | 12.32 | 12.05 | 12.29 | 4,374,731 | +0.26(+2.16%) |
Apr 12, 2016 | 11.95 | 12.03 | 11.76 | 12.03 | 2,952,117 | +0.09(+0.75%) |
Apr 11, 2016 | 11.95 | 12.14 | 11.88 | 11.94 | 2,920,133 | +0.14(+1.19%) |
Apr 08, 2016 | 11.84 | 12.05 | 11.78 | 11.80 | 2,012,870 | +0.03(+0.25%) |
Apr 07, 2016 | 11.90 | 11.91 | 11.72 | 11.77 | 3,139,236 | -0.16(-1.34%) |
Apr 06, 2016 | 11.79 | 11.98 | 11.65 | 11.93 | 3,083,901 | +0.10(+0.85%) |
Apr 05, 2016 | 11.88 | 11.96 | 11.82 | 11.83 | 1,691,640 | -0.15(-1.25%) |
Apr 04, 2016 | 12.26 | 12.28 | 11.96 | 11.98 | 2,296,418 | -0.24(-1.96%) |
Apr 01, 2016 | 11.98 | 12.22 | 11.89 | 12.22 | 4,025,877 | +0.16(+1.33%) |
Mar 31, 2016 | 11.94 | 12.11 | 11.90 | 12.06 | 2,971,247 | +0.12(+1.01%) |
Mar 30, 2016 | 11.84 | 11.97 | 11.82 | 11.94 | 3,361,196 | +0.14(+1.19%) |
Mar 29, 2016 | 11.75 | 11.84 | 11.59 | 11.80 | 5,439,959 | +0.00(+0.00%) |
Mar 28, 2016 | 11.75 | 11.88 | 11.69 | 11.80 | 2,936,552 | +0.03(+0.25%) |
Mar 24, 2016 | 11.80 | 11.77 | 11.77 | 11.77 | 4,153,600 | -0.14(-1.18%) |
Mar 23, 2016 | 11.99 | 12.00 | 11.80 | 11.91 | 5,717,888 | -0.10(-0.83%) |
Mar 22, 2016 | 11.71 | 12.02 | 11.70 | 12.01 | 5,267,230 | +0.25(+2.13%) |
Mar 21, 2016 | 11.87 | 11.97 | 11.73 | 11.76 | 4,019,858 | -0.07(-0.59%) |
Mar 18, 2016 | 11.78 | 11.93 | 11.72 | 11.83 | 3,489,105 | +0.06(+0.51%) |
Mar 17, 2016 | 11.59 | 11.82 | 11.51 | 11.77 | 4,340,370 | +0.11(+0.94%) |
Mar 16, 2016 | 11.42 | 11.68 | 11.41 | 11.66 | 3,276,005 | +0.18(+1.57%) |
Mar 15, 2016 | 11.40 | 11.52 | 11.38 | 11.48 | 3,385,165 | +0.02(+0.17%) |
Mar 14, 2016 | 11.40 | 11.58 | 11.40 | 11.46 | 2,543,476 | +0.06(+0.53%) |
Mar 11, 2016 | 11.20 | 11.44 | 11.14 | 11.40 | 2,940,112 | +0.27(+2.43%) |
Mar 10, 2016 | 11.27 | 11.32 | 11.01 | 11.13 | 2,049,378 | -0.11(-0.98%) |
Mar 09, 2016 | 11.17 | 11.30 | 11.09 | 11.24 | 2,968,486 | +0.11(+0.94%) |
Mar 08, 2016 | 11.22 | 11.27 | 10.99 | 11.13 | 3,121,980 | -0.20(-1.72%) |
Mar 07, 2016 | 11.30 | 11.57 | 11.10 | 11.33 | 5,116,221 | +0.04(+0.35%) |
Mar 04, 2016 | 11.32 | 11.45 | 11.21 | 11.29 | 2,887,809 | -0.05(-0.44%) |
Mar 03, 2016 | 11.11 | 11.36 | 11.11 | 11.34 | 2,506,350 | +0.22(+1.98%) |
Mar 02, 2016 | 11.05 | 11.20 | 11.00 | 11.12 | 3,356,121 | +0.04(+0.36%) |