Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.23 | 13.63 | 13.21 | 13.26 | 5,647 | +0.12(+0.88%) |
May 27, 2016 | 13.16 | 13.14 | 13.14 | 13.14 | 1,859 | -0.02(-0.17%) |
May 26, 2016 | 13.35 | 13.35 | 13.11 | 13.16 | 4,975 | +0.01(+0.07%) |
May 25, 2016 | 13.15 | 13.15 | 13.15 | 13.15 | 559 | +0.09(+0.69%) |
May 24, 2016 | 13.08 | 13.08 | 13.06 | 13.06 | 1,445 | -0.10(-0.78%) |
May 23, 2016 | 13.09 | 13.17 | 13.09 | 13.17 | 1,247 | -0.09(-0.67%) |
May 20, 2016 | 13.24 | 13.29 | 13.15 | 13.25 | 3,088 | +0.11(+0.82%) |
May 19, 2016 | 12.85 | 13.15 | 12.82 | 13.15 | 5,985 | +0.27(+2.10%) |
May 18, 2016 | 13.14 | 13.16 | 12.88 | 12.88 | 4,614 | -0.37(-2.78%) |
May 17, 2016 | 13.19 | 13.36 | 13.19 | 13.24 | 4,809 | +0.14(+1.08%) |
May 16, 2016 | 13.05 | 13.13 | 13.04 | 13.10 | 2,587 | +0.22(+1.70%) |
May 13, 2016 | 12.93 | 12.98 | 12.86 | 12.88 | 4,998 | -0.01(-0.04%) |
May 12, 2016 | 12.88 | 12.89 | 12.88 | 12.89 | 675 | +0.03(+0.21%) |
May 11, 2016 | 12.68 | 12.93 | 12.63 | 12.86 | 3,822 | +0.25(+1.97%) |
May 09, 2016 | 12.68 | 12.68 | 12.56 | 12.61 | 418 | -0.12(-0.90%) |
May 06, 2016 | 12.74 | 12.77 | 12.73 | 12.73 | 2,758 | -0.07(-0.56%) |
May 05, 2016 | 12.79 | 12.80 | 12.74 | 12.80 | 15,927 | +0.23(+1.84%) |
May 04, 2016 | 12.72 | 12.72 | 12.57 | 12.57 | 8,004 | -0.04(-0.35%) |
May 03, 2016 | 12.74 | 12.74 | 12.54 | 12.61 | 2,324 | -0.26(-2.00%) |
May 02, 2016 | 13.03 | 13.03 | 12.75 | 12.87 | 2,905 | -0.13(-0.99%) |
Apr 29, 2016 | 12.88 | 13.02 | 12.88 | 13.00 | 6,439 | -0.01(-0.05%) |
Apr 28, 2016 | 13.04 | 13.05 | 12.96 | 13.00 | 9,578 | -0.06(-0.49%) |
Apr 27, 2016 | 12.83 | 13.08 | 12.83 | 13.07 | 6,782 | +0.36(+2.81%) |
Apr 26, 2016 | 12.78 | 12.78 | 12.71 | 12.71 | 1,177 | +0.17(+1.33%) |
Apr 25, 2016 | 12.54 | 12.54 | 12.54 | 12.54 | 701 | -0.23(-1.79%) |
Apr 22, 2016 | 12.77 | 12.77 | 12.75 | 12.77 | 4,293 | +0.16(+1.30%) |
Apr 21, 2016 | 12.61 | 12.61 | 12.61 | 12.61 | 424 | -0.07(-0.57%) |
Apr 20, 2016 | 12.68 | 12.70 | 12.66 | 12.68 | 2,790 | +0.13(+1.04%) |
Apr 19, 2016 | 12.34 | 12.55 | 12.34 | 12.55 | 12,464 | +0.37(+3.06%) |
Apr 18, 2016 | 12.14 | 12.18 | 12.13 | 12.18 | 11,233 | +0.18(+1.47%) |
Apr 15, 2016 | 12.00 | 12.06 | 11.98 | 12.00 | 6,538 | -0.09(-0.74%) |
Apr 14, 2016 | 12.02 | 12.11 | 12.02 | 12.09 | 2,953 | -0.11(-0.93%) |
Apr 13, 2016 | 12.09 | 12.20 | 12.09 | 12.20 | 3,427 | +0.05(+0.43%) |
Apr 12, 2016 | 11.83 | 12.15 | 11.82 | 12.15 | 3,698 | +0.38(+3.19%) |
Apr 11, 2016 | 11.86 | 11.88 | 11.78 | 11.78 | 7,542 | +0.10(+0.84%) |
Apr 08, 2016 | 11.69 | 11.75 | 11.68 | 11.68 | 3,295 | +0.32(+2.78%) |
Apr 07, 2016 | 11.41 | 11.46 | 11.36 | 11.36 | 3,331 | -0.06(-0.53%) |
Apr 06, 2016 | 11.32 | 11.42 | 11.32 | 11.42 | 2,187 | +0.17(+1.55%) |
Apr 05, 2016 | 11.33 | 11.33 | 11.21 | 11.25 | 1,746 | -0.19(-1.68%) |
Apr 04, 2016 | 11.57 | 11.57 | 11.44 | 11.44 | 4,574 | -0.12(-1.01%) |
Apr 01, 2016 | 11.71 | 11.71 | 11.51 | 11.56 | 12,543 | -0.25(-2.08%) |
Mar 31, 2016 | 11.66 | 11.80 | 11.64 | 11.80 | 4,701 | +0.14(+1.22%) |
Mar 30, 2016 | 11.68 | 11.74 | 11.63 | 11.66 | 1,631 | +0.23(+2.03%) |
Mar 29, 2016 | 11.24 | 11.47 | 11.24 | 11.43 | 3,968 | +0.09(+0.79%) |
Mar 28, 2016 | 11.35 | 11.39 | 11.34 | 11.34 | 3,411 | -0.11(-0.95%) |
Mar 24, 2016 | 11.15 | 11.45 | 11.45 | 11.45 | 1,549 | -0.01(-0.12%) |
Mar 23, 2016 | 11.63 | 11.63 | 11.46 | 11.46 | 804 | -0.38(-3.21%) |
Mar 22, 2016 | 11.66 | 11.84 | 11.65 | 11.84 | 6,500 | +0.18(+1.55%) |
Mar 21, 2016 | 11.71 | 11.71 | 11.66 | 11.66 | 2,056 | -0.29(-2.40%) |
Mar 18, 2016 | 12.06 | 12.06 | 11.95 | 11.95 | 832 | +0.01(+0.05%) |
Mar 17, 2016 | 11.80 | 11.95 | 11.80 | 11.94 | 4,266 | +0.26(+2.20%) |
Mar 16, 2016 | 11.45 | 11.69 | 11.45 | 11.68 | 2,664 | +0.55(+4.90%) |
Mar 15, 2016 | 11.20 | 11.20 | 11.14 | 11.14 | 2,428 | -0.15(-1.30%) |
Mar 14, 2016 | 11.35 | 11.35 | 11.26 | 11.29 | 912 | -0.11(-0.95%) |
Mar 11, 2016 | 11.33 | 11.39 | 11.33 | 11.39 | 761 | +0.31(+2.84%) |
Mar 10, 2016 | 11.11 | 11.11 | 10.97 | 11.08 | 4,667 | -0.05(-0.46%) |
Mar 09, 2016 | 11.08 | 11.22 | 11.08 | 11.13 | 7,078 | -0.00(-0.03%) |
Mar 08, 2016 | 11.15 | 11.17 | 11.11 | 11.13 | 3,415 | -0.32(-2.77%) |
Mar 07, 2016 | 11.41 | 11.52 | 11.41 | 11.45 | 7,569 | +0.19(+1.70%) |
Mar 04, 2016 | 11.18 | 11.18 | 11.18 | 11.26 | 1,809 | +0.11(+0.97%) |
Mar 03, 2016 | 10.93 | 11.16 | 10.93 | 11.15 | 7,433 | +0.30(+2.81%) |
Mar 02, 2016 | 10.61 | 10.85 | 10.61 | 10.85 | 1,242 | +0.13(+1.26%) |