Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.03 | 12.09 | 12.01 | 12.08 | 66,117 | +0.06(+0.54%) |
May 27, 2016 | 12.08 | 12.02 | 12.02 | 12.02 | 146,900 | -0.09(-0.71%) |
May 26, 2016 | 12.22 | 12.22 | 12.10 | 12.10 | 20,948 | -0.05(-0.40%) |
May 25, 2016 | 12.12 | 12.16 | 12.09 | 12.15 | 49,355 | -0.04(-0.33%) |
May 24, 2016 | 12.28 | 12.28 | 12.18 | 12.19 | 2,303,703 | -0.21(-1.69%) |
May 23, 2016 | 12.35 | 12.41 | 12.34 | 12.40 | 37,794 | -0.03(-0.24%) |
May 20, 2016 | 12.48 | 12.48 | 12.40 | 12.43 | 57,380 | -0.02(-0.16%) |
May 19, 2016 | 12.37 | 12.46 | 12.36 | 12.45 | 42,801 | -0.03(-0.21%) |
May 18, 2016 | 12.59 | 12.65 | 12.46 | 12.48 | 196,334 | -0.21(-1.68%) |
May 17, 2016 | 12.63 | 12.72 | 12.63 | 12.69 | 62,370 | +0.04(+0.32%) |
May 16, 2016 | 12.77 | 12.77 | 12.62 | 12.65 | 38,096 | +0.01(+0.11%) |
May 13, 2016 | 12.58 | 12.64 | 12.57 | 12.64 | 36,677 | +0.06(+0.45%) |
May 12, 2016 | 12.68 | 12.70 | 12.57 | 12.58 | 14,289 | -0.11(-0.87%) |
May 11, 2016 | 12.69 | 12.69 | 12.63 | 12.69 | 58,617 | +0.12(+0.97%) |
May 10, 2016 | 12.54 | 12.60 | 12.49 | 12.57 | 44,899 | +0.04(+0.30%) |
May 09, 2016 | 12.59 | 12.59 | 12.53 | 12.53 | 49,303 | -0.26(-2.03%) |
May 06, 2016 | 12.75 | 12.86 | 12.75 | 12.79 | 51,604 | +0.12(+0.95%) |
May 05, 2016 | 12.70 | 12.72 | 12.60 | 12.67 | 9,997 | -0.03(-0.24%) |
May 04, 2016 | 12.77 | 12.78 | 12.63 | 12.70 | 40,279 | -0.07(-0.55%) |
May 03, 2016 | 12.83 | 12.85 | 12.73 | 12.77 | 58,146 | -0.04(-0.31%) |
May 02, 2016 | 12.86 | 12.87 | 12.79 | 12.81 | 36,846 | -0.03(-0.23%) |
Apr 29, 2016 | 12.72 | 12.87 | 12.71 | 12.84 | 44,336 | +0.24(+1.93%) |
Apr 28, 2016 | 12.46 | 12.61 | 12.45 | 12.60 | 57,093 | +0.23(+1.86%) |
Apr 27, 2016 | 12.36 | 12.42 | 12.33 | 12.37 | 76,440 | +0.03(+0.23%) |
Apr 26, 2016 | 12.34 | 12.35 | 12.31 | 12.34 | 13,080 | +0.05(+0.40%) |
Apr 25, 2016 | 12.28 | 12.33 | 12.28 | 12.29 | 11,855 | +0.04(+0.33%) |
Apr 22, 2016 | 12.33 | 12.35 | 12.19 | 12.25 | 58,452 | -0.16(-1.30%) |
Apr 21, 2016 | 12.43 | 12.50 | 12.39 | 12.41 | 15,082 | +0.07(+0.57%) |
Apr 20, 2016 | 12.44 | 12.46 | 12.34 | 12.34 | 54,982 | -0.08(-0.64%) |
Apr 19, 2016 | 12.45 | 12.47 | 12.41 | 12.42 | 40,229 | +0.19(+1.55%) |
Apr 18, 2016 | 12.32 | 12.32 | 12.22 | 12.23 | 35,663 | -0.02(-0.16%) |
Apr 15, 2016 | 12.19 | 12.27 | 12.18 | 12.25 | 89,135 | +0.09(+0.74%) |
Apr 14, 2016 | 12.26 | 12.26 | 12.15 | 12.16 | 34,246 | -0.18(-1.46%) |
Apr 13, 2016 | 12.35 | 12.40 | 12.33 | 12.34 | 708,615 | -0.14(-1.12%) |
Apr 12, 2016 | 12.48 | 12.50 | 12.43 | 12.48 | 95,631 | +0.01(+0.08%) |
Apr 11, 2016 | 12.41 | 12.49 | 12.41 | 12.47 | 30,239 | +0.16(+1.30%) |
Apr 08, 2016 | 12.27 | 12.34 | 12.26 | 12.31 | 46,534 | -0.01(-0.08%) |
Apr 07, 2016 | 12.32 | 12.34 | 12.27 | 12.32 | 122,185 | +0.17(+1.40%) |
Apr 06, 2016 | 12.13 | 12.19 | 12.08 | 12.15 | 13,836 | -0.07(-0.57%) |
Apr 05, 2016 | 12.24 | 12.24 | 12.19 | 12.22 | 17,722 | +0.15(+1.28%) |
Apr 04, 2016 | 12.11 | 12.12 | 12.06 | 12.07 | 25,847 | -0.08(-0.69%) |
Apr 01, 2016 | 12.06 | 12.15 | 12.01 | 12.15 | 27,569 | -0.07(-0.57%) |
Mar 31, 2016 | 12.29 | 12.29 | 12.22 | 12.22 | 21,858 | +0.05(+0.41%) |
Mar 30, 2016 | 12.25 | 12.27 | 12.15 | 12.17 | 19,413 | -0.13(-1.04%) |
Mar 29, 2016 | 12.19 | 12.30 | 12.17 | 12.30 | 41,870 | +0.18(+1.48%) |
Mar 28, 2016 | 12.12 | 12.12 | 12.10 | 12.12 | 18,687 | +0.04(+0.32%) |
Mar 24, 2016 | 12.12 | 12.08 | 12.08 | 12.08 | 14,600 | -0.03(-0.25%) |
Mar 23, 2016 | 12.12 | 12.16 | 12.08 | 12.11 | 71,861 | -0.28(-2.26%) |
Mar 22, 2016 | 12.44 | 12.48 | 12.37 | 12.39 | 20,292 | +0.04(+0.32%) |
Mar 21, 2016 | 12.37 | 12.40 | 12.34 | 12.35 | 36,772 | -0.10(-0.80%) |
Mar 18, 2016 | 12.44 | 12.48 | 12.42 | 12.45 | 33,836 | -0.02(-0.16%) |
Mar 17, 2016 | 12.57 | 12.58 | 12.47 | 12.47 | 25,408 | -0.05(-0.40%) |
Mar 16, 2016 | 12.20 | 12.53 | 12.19 | 12.52 | 84,615 | +0.27(+2.20%) |
Mar 15, 2016 | 12.24 | 12.25 | 12.20 | 12.25 | 6,814 | +0.01(+0.08%) |
Mar 14, 2016 | 12.50 | 12.50 | 12.21 | 12.24 | 100,547 | -0.16(-1.29%) |
Mar 11, 2016 | 12.58 | 12.60 | 12.40 | 12.40 | 93,321 | -0.22(-1.74%) |
Mar 10, 2016 | 12.51 | 12.63 | 12.51 | 12.62 | 11,711 | +0.20(+1.61%) |
Mar 09, 2016 | 12.38 | 12.49 | 12.35 | 12.42 | 42,229 | -0.10(-0.80%) |
Mar 08, 2016 | 12.65 | 12.65 | 12.51 | 12.52 | 19,759 | -0.06(-0.48%) |
Mar 07, 2016 | 12.57 | 12.61 | 12.52 | 12.58 | 38,509 | +0.05(+0.40%) |
Mar 04, 2016 | 12.58 | 12.71 | 12.50 | 12.53 | 50,736 | -0.01(-0.08%) |
Mar 03, 2016 | 12.38 | 12.58 | 12.38 | 12.54 | 26,779 | +0.21(+1.70%) |
Mar 02, 2016 | 12.28 | 12.33 | 12.27 | 12.33 | 42,665 | +0.09(+0.74%) |