Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.38 | 12.40 | 12.37 | 12.40 | 412,722 | +0.01(+0.10%) |
May 27, 2016 | 12.38 | 12.39 | 12.39 | 12.39 | 434,149 | +0.03(+0.26%) |
May 26, 2016 | 12.28 | 12.39 | 12.28 | 12.36 | 509,947 | +0.01(+0.05%) |
May 25, 2016 | 12.38 | 12.38 | 12.35 | 12.35 | 566,819 | +0.00(+0.00%) |
May 24, 2016 | 12.39 | 12.39 | 12.34 | 12.35 | 590,400 | +0.04(+0.32%) |
May 23, 2016 | 12.32 | 12.34 | 12.29 | 12.31 | 562,019 | +0.03(+0.24%) |
May 20, 2016 | 12.33 | 12.33 | 12.27 | 12.28 | 495,729 | -0.01(-0.12%) |
May 19, 2016 | 12.32 | 12.32 | 12.27 | 12.30 | 655,301 | -0.01(-0.10%) |
May 18, 2016 | 12.32 | 12.33 | 12.29 | 12.31 | 467,894 | +0.02(+0.16%) |
May 17, 2016 | 12.31 | 12.31 | 12.27 | 12.29 | 309,317 | +0.01(+0.05%) |
May 16, 2016 | 12.27 | 12.30 | 12.24 | 12.28 | 784,390 | +0.02(+0.16%) |
May 13, 2016 | 12.26 | 12.26 | 12.23 | 12.26 | 650,837 | +0.01(+0.11%) |
May 12, 2016 | 12.26 | 12.26 | 12.21 | 12.25 | 460,445 | +0.00(+0.02%) |
May 11, 2016 | 12.24 | 12.26 | 12.21 | 12.25 | 661,326 | +0.02(+0.14%) |
May 10, 2016 | 12.23 | 12.24 | 12.22 | 12.23 | 419,162 | -0.01(-0.05%) |
May 09, 2016 | 12.21 | 12.24 | 12.19 | 12.24 | 285,760 | +0.05(+0.37%) |
May 06, 2016 | 12.22 | 12.22 | 12.18 | 12.19 | 422,997 | +0.01(+0.05%) |
May 05, 2016 | 12.23 | 12.23 | 12.17 | 12.19 | 342,286 | -0.01(-0.11%) |
May 04, 2016 | 12.21 | 12.23 | 12.18 | 12.20 | 402,894 | -0.01(-0.05%) |
May 03, 2016 | 12.21 | 12.21 | 12.17 | 12.21 | 466,071 | -0.01(-0.11%) |
May 02, 2016 | 12.22 | 12.22 | 12.19 | 12.22 | 356,882 | +0.01(+0.05%) |
Apr 29, 2016 | 12.21 | 12.21 | 12.17 | 12.21 | 266,827 | +0.00(+0.00%) |
Apr 28, 2016 | 12.21 | 12.21 | 12.17 | 12.21 | 249,356 | +0.02(+0.16%) |
Apr 27, 2016 | 12.17 | 12.19 | 12.15 | 12.19 | 607,046 | +0.03(+0.21%) |
Apr 26, 2016 | 12.19 | 12.19 | 12.15 | 12.17 | 495,096 | +0.01(+0.05%) |
Apr 25, 2016 | 12.19 | 12.19 | 12.12 | 12.16 | 550,222 | +0.02(+0.13%) |
Apr 22, 2016 | 12.15 | 12.15 | 12.11 | 12.14 | 479,623 | +0.02(+0.19%) |
Apr 21, 2016 | 12.12 | 12.13 | 12.09 | 12.12 | 453,454 | +0.03(+0.27%) |
Apr 20, 2016 | 12.12 | 12.12 | 12.07 | 12.09 | 951,172 | -0.03(-0.21%) |
Apr 19, 2016 | 12.08 | 12.12 | 12.03 | 12.12 | 349,332 | +0.04(+0.32%) |
Apr 18, 2016 | 12.03 | 12.09 | 12.03 | 12.08 | 670,225 | +0.03(+0.21%) |
Apr 15, 2016 | 12.01 | 12.06 | 12.01 | 12.05 | 427,322 | +0.01(+0.05%) |
Apr 14, 2016 | 12.03 | 12.04 | 12.02 | 12.04 | 570,824 | +0.01(+0.11%) |
Apr 13, 2016 | 12.03 | 12.04 | 12.00 | 12.03 | 303,883 | +0.01(+0.05%) |
Apr 12, 2016 | 12.01 | 12.03 | 11.97 | 12.03 | 461,224 | -0.01(-0.05%) |
Apr 11, 2016 | 12.02 | 12.03 | 11.96 | 12.03 | 370,824 | +0.01(+0.11%) |
Apr 08, 2016 | 11.99 | 12.02 | 11.96 | 12.02 | 379,275 | +0.04(+0.38%) |
Apr 07, 2016 | 11.97 | 11.99 | 11.92 | 11.97 | 435,543 | -0.01(-0.11%) |
Apr 06, 2016 | 11.93 | 11.99 | 11.92 | 11.99 | 425,256 | +0.03(+0.21%) |
Apr 05, 2016 | 11.92 | 11.97 | 11.91 | 11.96 | 315,066 | +0.02(+0.16%) |
Apr 04, 2016 | 11.92 | 11.99 | 11.92 | 11.94 | 340,205 | +0.02(+0.16%) |
Apr 01, 2016 | 12.00 | 12.02 | 11.92 | 11.92 | 871,272 | -0.08(-0.64%) |
Mar 31, 2016 | 11.97 | 12.02 | 11.95 | 12.00 | 908,565 | +0.01(+0.11%) |
Mar 30, 2016 | 12.01 | 12.04 | 11.97 | 11.99 | 301,034 | +0.01(+0.05%) |
Mar 29, 2016 | 11.99 | 12.01 | 11.97 | 11.98 | 304,827 | +0.01(+0.11%) |
Mar 28, 2016 | 11.98 | 12.01 | 11.95 | 11.97 | 382,832 | +0.02(+0.16%) |
Mar 24, 2016 | 11.99 | 11.95 | 11.95 | 11.95 | 568,344 | -0.03(-0.27%) |
Mar 23, 2016 | 12.03 | 12.03 | 11.94 | 11.98 | 519,846 | -0.02(-0.15%) |
Mar 22, 2016 | 12.04 | 12.04 | 11.95 | 12.00 | 848,297 | +0.02(+0.16%) |
Mar 21, 2016 | 12.14 | 12.14 | 11.93 | 11.98 | 361,997 | +0.00(+0.00%) |
Mar 18, 2016 | 11.97 | 12.00 | 11.95 | 11.98 | 743,632 | +0.05(+0.43%) |
Mar 17, 2016 | 11.93 | 11.95 | 11.90 | 11.93 | 517,884 | +0.01(+0.05%) |
Mar 16, 2016 | 11.92 | 11.92 | 11.88 | 11.92 | 902,066 | +0.01(+0.05%) |
Mar 15, 2016 | 11.93 | 11.94 | 11.88 | 11.92 | 595,880 | -0.01(-0.11%) |
Mar 14, 2016 | 11.92 | 11.95 | 11.86 | 11.93 | 354,864 | +0.01(+0.11%) |
Mar 11, 2016 | 11.86 | 11.92 | 11.83 | 11.92 | 457,490 | +0.06(+0.54%) |
Mar 10, 2016 | 11.86 | 11.88 | 11.78 | 11.85 | 713,728 | +0.00(+0.00%) |
Mar 09, 2016 | 11.86 | 11.86 | 11.82 | 11.85 | 362,568 | +0.03(+0.22%) |
Mar 08, 2016 | 11.82 | 11.86 | 11.81 | 11.83 | 494,527 | -0.01(-0.05%) |
Mar 07, 2016 | 11.84 | 11.85 | 11.82 | 11.83 | 333,466 | -0.01(-0.05%) |
Mar 04, 2016 | 11.83 | 11.86 | 11.82 | 11.84 | 309,804 | +0.03(+0.22%) |
Mar 03, 2016 | 11.81 | 11.84 | 11.79 | 11.81 | 523,111 | +0.02(+0.16%) |
Mar 02, 2016 | 11.82 | 11.85 | 11.79 | 11.79 | 313,501 | -0.03(-0.22%) |