Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.85 | 12.85 | 12.74 | 12.77 | 118,373 | -0.20(-1.54%) |
May 27, 2016 | 13.08 | 12.97 | 12.97 | 12.97 | 30,900 | -0.10(-0.77%) |
May 26, 2016 | 13.03 | 13.07 | 12.96 | 13.07 | 41,294 | +0.08(+0.62%) |
May 25, 2016 | 12.93 | 13.00 | 12.90 | 12.99 | 53,686 | +0.08(+0.62%) |
May 24, 2016 | 12.95 | 12.99 | 12.80 | 12.91 | 78,467 | +0.04(+0.31%) |
May 23, 2016 | 12.98 | 13.04 | 12.74 | 12.87 | 144,905 | -0.03(-0.23%) |
May 20, 2016 | 12.89 | 13.04 | 12.79 | 12.90 | 90,787 | +0.00(+0.00%) |
May 19, 2016 | 13.04 | 13.04 | 12.82 | 12.90 | 147,124 | -0.19(-1.45%) |
May 18, 2016 | 13.17 | 13.17 | 12.98 | 13.09 | 90,176 | -0.04(-0.30%) |
May 17, 2016 | 13.25 | 13.28 | 13.12 | 13.13 | 97,973 | -0.05(-0.38%) |
May 16, 2016 | 13.27 | 13.31 | 13.18 | 13.18 | 122,292 | -0.07(-0.53%) |
May 13, 2016 | 13.30 | 13.33 | 13.20 | 13.25 | 50,861 | +0.06(+0.45%) |
May 12, 2016 | 13.22 | 13.28 | 13.19 | 13.19 | 96,138 | -0.06(-0.45%) |
May 11, 2016 | 13.23 | 13.25 | 13.19 | 13.25 | 30,385 | +0.07(+0.53%) |
May 10, 2016 | 13.28 | 13.28 | 12.99 | 13.18 | 75,175 | -0.05(-0.38%) |
May 09, 2016 | 13.06 | 13.30 | 13.05 | 13.23 | 198,456 | +0.23(+1.77%) |
May 06, 2016 | 12.91 | 13.05 | 12.89 | 13.00 | 53,229 | +0.04(+0.31%) |
May 05, 2016 | 12.97 | 12.97 | 12.88 | 12.96 | 34,739 | +0.03(+0.23%) |
May 04, 2016 | 13.00 | 13.00 | 12.93 | 12.93 | 33,431 | -0.01(-0.08%) |
May 03, 2016 | 12.91 | 12.96 | 12.88 | 12.94 | 51,957 | +0.08(+0.62%) |
May 02, 2016 | 12.94 | 12.96 | 12.85 | 12.86 | 45,923 | +0.01(+0.08%) |
Apr 29, 2016 | 12.94 | 12.96 | 12.85 | 12.85 | 66,008 | -0.03(-0.23%) |
Apr 28, 2016 | 12.92 | 13.19 | 12.86 | 12.88 | 78,928 | -0.02(-0.16%) |
Apr 27, 2016 | 12.87 | 13.01 | 12.85 | 12.90 | 69,284 | +0.10(+0.78%) |
Apr 26, 2016 | 12.84 | 12.87 | 12.78 | 12.80 | 53,364 | +0.00(+0.00%) |
Apr 25, 2016 | 12.84 | 12.84 | 12.80 | 12.80 | 30,825 | -0.04(-0.31%) |
Apr 22, 2016 | 12.83 | 12.89 | 12.81 | 12.84 | 60,736 | +0.02(+0.16%) |
Apr 21, 2016 | 12.82 | 12.85 | 12.80 | 12.82 | 57,119 | +0.07(+0.55%) |
Apr 20, 2016 | 12.77 | 12.85 | 12.75 | 12.75 | 65,296 | -0.08(-0.62%) |
Apr 19, 2016 | 12.81 | 12.85 | 12.74 | 12.83 | 91,220 | -0.02(-0.16%) |
Apr 18, 2016 | 12.84 | 12.86 | 12.81 | 12.85 | 69,723 | +0.06(+0.47%) |
Apr 15, 2016 | 12.81 | 12.85 | 12.76 | 12.79 | 59,898 | +0.04(+0.31%) |
Apr 14, 2016 | 12.83 | 12.84 | 12.74 | 12.75 | 101,202 | -0.09(-0.70%) |
Apr 13, 2016 | 12.87 | 12.87 | 12.77 | 12.84 | 41,963 | +0.00(+0.00%) |
Apr 12, 2016 | 12.81 | 12.84 | 12.76 | 12.84 | 34,390 | +0.09(+0.71%) |
Apr 11, 2016 | 12.79 | 12.85 | 12.74 | 12.75 | 67,110 | +0.00(+0.00%) |
Apr 08, 2016 | 12.88 | 12.88 | 12.75 | 12.75 | 60,082 | -0.05(-0.39%) |
Apr 07, 2016 | 12.78 | 12.81 | 12.74 | 12.80 | 41,535 | +0.05(+0.39%) |
Apr 06, 2016 | 12.74 | 12.81 | 12.67 | 12.75 | 42,213 | +0.06(+0.47%) |
Apr 05, 2016 | 12.67 | 12.72 | 12.62 | 12.69 | 56,487 | +0.10(+0.79%) |
Apr 04, 2016 | 12.59 | 12.63 | 12.56 | 12.59 | 36,788 | +0.04(+0.32%) |
Apr 01, 2016 | 12.59 | 12.63 | 12.54 | 12.55 | 95,696 | -0.03(-0.24%) |
Mar 31, 2016 | 12.64 | 12.68 | 12.55 | 12.58 | 79,028 | -0.02(-0.16%) |
Mar 30, 2016 | 12.71 | 12.74 | 12.57 | 12.60 | 101,871 | -0.06(-0.47%) |
Mar 29, 2016 | 12.77 | 12.83 | 12.61 | 12.66 | 75,868 | -0.15(-1.17%) |
Mar 28, 2016 | 12.87 | 12.88 | 12.81 | 12.81 | 16,796 | -0.02(-0.16%) |
Mar 24, 2016 | 12.88 | 12.83 | 12.83 | 12.83 | 54,500 | -0.05(-0.39%) |
Mar 23, 2016 | 12.78 | 12.88 | 12.67 | 12.88 | 61,695 | +0.14(+1.10%) |
Mar 22, 2016 | 12.60 | 12.75 | 12.57 | 12.74 | 42,673 | +0.09(+0.71%) |
Mar 21, 2016 | 12.63 | 12.70 | 12.58 | 12.65 | 52,344 | +0.07(+0.56%) |
Mar 18, 2016 | 12.64 | 12.69 | 12.58 | 12.58 | 28,320 | -0.01(-0.08%) |
Mar 17, 2016 | 12.65 | 12.67 | 12.56 | 12.59 | 37,711 | +0.01(+0.08%) |
Mar 16, 2016 | 12.61 | 12.61 | 12.50 | 12.58 | 35,568 | +0.04(+0.32%) |
Mar 15, 2016 | 12.64 | 12.64 | 12.54 | 12.54 | 31,129 | -0.08(-0.63%) |
Mar 14, 2016 | 12.66 | 12.69 | 12.55 | 12.62 | 43,771 | +0.03(+0.24%) |
Mar 11, 2016 | 12.68 | 12.68 | 12.58 | 12.59 | 41,430 | -0.08(-0.63%) |
Mar 10, 2016 | 12.70 | 12.70 | 12.58 | 12.67 | 25,910 | +0.00(+0.00%) |
Mar 09, 2016 | 12.67 | 12.75 | 12.61 | 12.67 | 23,090 | +0.03(+0.24%) |
Mar 08, 2016 | 12.80 | 12.80 | 12.61 | 12.64 | 77,650 | -0.06(-0.47%) |
Mar 07, 2016 | 12.72 | 12.72 | 12.57 | 12.70 | 52,457 | +0.03(+0.24%) |
Mar 04, 2016 | 12.71 | 12.79 | 12.65 | 12.67 | 50,256 | +0.04(+0.32%) |
Mar 03, 2016 | 12.62 | 12.70 | 12.59 | 12.63 | 38,515 | +0.07(+0.56%) |
Mar 02, 2016 | 12.65 | 12.65 | 12.55 | 12.56 | 77,979 | -0.04(-0.32%) |