Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.32 | 12.34 | 12.31 | 12.34 | 414,754 | +0.01(+0.11%) |
May 27, 2016 | 12.32 | 12.33 | 12.33 | 12.33 | 436,286 | +0.03(+0.26%) |
May 26, 2016 | 12.22 | 12.33 | 12.22 | 12.30 | 512,458 | +0.01(+0.05%) |
May 25, 2016 | 12.32 | 12.32 | 12.29 | 12.29 | 569,610 | +0.00(+0.00%) |
May 24, 2016 | 12.33 | 12.33 | 12.28 | 12.29 | 593,306 | +0.04(+0.32%) |
May 23, 2016 | 12.26 | 12.28 | 12.23 | 12.25 | 564,786 | +0.03(+0.24%) |
May 20, 2016 | 12.27 | 12.27 | 12.21 | 12.22 | 498,170 | -0.01(-0.12%) |
May 19, 2016 | 12.26 | 12.26 | 12.21 | 12.24 | 658,528 | -0.01(-0.11%) |
May 18, 2016 | 12.26 | 12.27 | 12.23 | 12.25 | 470,198 | +0.02(+0.16%) |
May 17, 2016 | 12.25 | 12.25 | 12.21 | 12.23 | 310,840 | +0.01(+0.05%) |
May 16, 2016 | 12.21 | 12.24 | 12.19 | 12.22 | 788,252 | +0.02(+0.16%) |
May 13, 2016 | 12.20 | 12.20 | 12.17 | 12.20 | 654,042 | +0.01(+0.11%) |
May 12, 2016 | 12.20 | 12.20 | 12.15 | 12.19 | 462,712 | +0.00(+0.02%) |
May 11, 2016 | 12.18 | 12.20 | 12.15 | 12.19 | 664,582 | +0.02(+0.14%) |
May 10, 2016 | 12.17 | 12.18 | 12.16 | 12.17 | 421,225 | -0.01(-0.05%) |
May 09, 2016 | 12.15 | 12.18 | 12.13 | 12.18 | 287,167 | +0.04(+0.37%) |
May 06, 2016 | 12.16 | 12.16 | 12.12 | 12.13 | 425,080 | +0.01(+0.05%) |
May 05, 2016 | 12.17 | 12.17 | 12.11 | 12.13 | 343,971 | -0.01(-0.11%) |
May 04, 2016 | 12.15 | 12.17 | 12.12 | 12.14 | 404,878 | -0.01(-0.05%) |
May 03, 2016 | 12.15 | 12.15 | 12.11 | 12.15 | 468,366 | -0.01(-0.11%) |
May 02, 2016 | 12.16 | 12.16 | 12.13 | 12.16 | 358,639 | +0.01(+0.05%) |
Apr 29, 2016 | 12.15 | 12.15 | 12.11 | 12.15 | 268,140 | +0.00(+0.00%) |
Apr 28, 2016 | 12.15 | 12.15 | 12.11 | 12.15 | 250,584 | +0.02(+0.16%) |
Apr 27, 2016 | 12.11 | 12.13 | 12.10 | 12.13 | 610,035 | +0.03(+0.21%) |
Apr 26, 2016 | 12.13 | 12.13 | 12.09 | 12.11 | 497,534 | +0.01(+0.05%) |
Apr 25, 2016 | 12.13 | 12.13 | 12.06 | 12.10 | 552,931 | +0.02(+0.13%) |
Apr 22, 2016 | 12.09 | 12.10 | 12.05 | 12.09 | 481,984 | +0.02(+0.19%) |
Apr 21, 2016 | 12.06 | 12.07 | 12.03 | 12.06 | 455,686 | +0.03(+0.27%) |
Apr 20, 2016 | 12.06 | 12.06 | 12.01 | 12.03 | 955,855 | -0.03(-0.21%) |
Apr 19, 2016 | 12.02 | 12.06 | 11.97 | 12.06 | 351,051 | +0.04(+0.32%) |
Apr 18, 2016 | 11.97 | 12.03 | 11.97 | 12.02 | 673,524 | +0.03(+0.21%) |
Apr 15, 2016 | 11.95 | 12.01 | 11.95 | 11.99 | 429,426 | +0.01(+0.05%) |
Apr 14, 2016 | 11.97 | 11.99 | 11.96 | 11.99 | 573,635 | +0.01(+0.11%) |
Apr 13, 2016 | 11.97 | 11.98 | 11.94 | 11.97 | 305,379 | +0.01(+0.05%) |
Apr 12, 2016 | 11.95 | 11.97 | 11.91 | 11.97 | 463,495 | -0.01(-0.05%) |
Apr 11, 2016 | 11.96 | 11.97 | 11.90 | 11.97 | 372,650 | +0.01(+0.11%) |
Apr 08, 2016 | 11.93 | 11.96 | 11.90 | 11.96 | 381,142 | +0.04(+0.38%) |
Apr 07, 2016 | 11.92 | 11.93 | 11.86 | 11.92 | 437,688 | -0.01(-0.11%) |
Apr 06, 2016 | 11.87 | 11.93 | 11.86 | 11.93 | 427,350 | +0.03(+0.21%) |
Apr 05, 2016 | 11.86 | 11.91 | 11.85 | 11.90 | 316,617 | +0.02(+0.16%) |
Apr 04, 2016 | 11.86 | 11.93 | 11.86 | 11.88 | 341,880 | +0.02(+0.16%) |
Apr 01, 2016 | 11.94 | 11.96 | 11.86 | 11.86 | 875,562 | -0.08(-0.64%) |
Mar 31, 2016 | 11.92 | 11.96 | 11.89 | 11.94 | 913,039 | +0.01(+0.11%) |
Mar 30, 2016 | 11.95 | 11.98 | 11.92 | 11.93 | 302,516 | +0.01(+0.05%) |
Mar 29, 2016 | 11.93 | 11.95 | 11.91 | 11.92 | 306,328 | +0.01(+0.11%) |
Mar 28, 2016 | 11.92 | 11.95 | 11.89 | 11.91 | 384,717 | +0.02(+0.16%) |
Mar 24, 2016 | 11.93 | 11.89 | 11.89 | 11.89 | 571,142 | -0.03(-0.27%) |
Mar 23, 2016 | 11.97 | 11.97 | 11.88 | 11.92 | 522,405 | -0.02(-0.15%) |
Mar 22, 2016 | 11.98 | 11.98 | 11.89 | 11.94 | 852,474 | +0.02(+0.16%) |
Mar 21, 2016 | 12.08 | 12.08 | 11.87 | 11.92 | 363,779 | +0.00(+0.00%) |
Mar 18, 2016 | 11.91 | 11.94 | 11.89 | 11.92 | 747,293 | +0.05(+0.43%) |
Mar 17, 2016 | 11.87 | 11.89 | 11.84 | 11.87 | 520,434 | +0.01(+0.05%) |
Mar 16, 2016 | 11.86 | 11.87 | 11.82 | 11.86 | 906,507 | +0.01(+0.05%) |
Mar 15, 2016 | 11.87 | 11.88 | 11.82 | 11.86 | 598,814 | -0.01(-0.11%) |
Mar 14, 2016 | 11.86 | 11.89 | 11.80 | 11.87 | 356,611 | +0.01(+0.11%) |
Mar 11, 2016 | 11.81 | 11.86 | 11.77 | 11.86 | 459,743 | +0.06(+0.54%) |
Mar 10, 2016 | 11.81 | 11.82 | 11.72 | 11.79 | 717,242 | +0.00(+0.00%) |
Mar 09, 2016 | 11.81 | 11.81 | 11.76 | 11.79 | 364,353 | +0.03(+0.21%) |
Mar 08, 2016 | 11.76 | 11.80 | 11.75 | 11.77 | 496,961 | -0.01(-0.05%) |
Mar 07, 2016 | 11.78 | 11.79 | 11.76 | 11.77 | 335,108 | -0.01(-0.05%) |
Mar 04, 2016 | 11.77 | 11.80 | 11.76 | 11.78 | 311,330 | +0.03(+0.22%) |
Mar 03, 2016 | 11.76 | 11.79 | 11.73 | 11.76 | 525,686 | +0.02(+0.16%) |
Mar 02, 2016 | 11.76 | 11.79 | 11.73 | 11.74 | 315,045 | -0.03(-0.22%) |