Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.37 | 12.38 | 12.37 | 12.38 | 1,432 | -0.08(-0.65%) |
May 27, 2016 | 12.45 | 12.46 | 12.46 | 12.46 | 19,800 | +0.00(+0.00%) |
May 26, 2016 | 12.46 | 12.46 | 12.46 | 12.46 | 3,412 | +0.06(+0.47%) |
May 25, 2016 | 12.34 | 12.40 | 12.34 | 12.40 | 1,095 | +0.01(+0.10%) |
May 24, 2016 | 12.37 | 12.39 | 12.31 | 12.39 | 4,464 | +0.01(+0.06%) |
May 23, 2016 | 12.27 | 12.38 | 12.22 | 12.38 | 21,517 | +0.11(+0.89%) |
May 20, 2016 | 12.24 | 12.27 | 12.24 | 12.27 | 3,700 | -0.06(-0.50%) |
May 19, 2016 | 12.30 | 12.33 | 12.30 | 12.33 | 6,973 | -0.02(-0.18%) |
May 18, 2016 | 12.39 | 12.40 | 12.35 | 12.35 | 4,616 | -0.01(-0.10%) |
May 17, 2016 | 12.38 | 12.39 | 12.37 | 12.37 | 2,629 | +0.05(+0.39%) |
May 13, 2016 | 12.35 | 12.36 | 12.32 | 12.32 | 46 | -0.02(-0.16%) |
May 12, 2016 | 12.38 | 12.38 | 12.33 | 12.34 | 3,743 | -0.05(-0.39%) |
May 11, 2016 | 12.34 | 12.40 | 12.21 | 12.39 | 13,631 | +0.04(+0.34%) |
May 10, 2016 | 12.33 | 12.34 | 12.33 | 12.34 | 5,435 | +0.18(+1.46%) |
May 09, 2016 | 12.29 | 12.32 | 12.17 | 12.17 | 5,367 | -0.13(-1.04%) |
May 06, 2016 | 12.29 | 12.29 | 12.29 | 12.29 | 767 | -0.01(-0.09%) |
May 05, 2016 | 12.30 | 12.30 | 12.30 | 12.30 | 1,952 | +0.04(+0.31%) |
May 04, 2016 | 12.32 | 12.32 | 12.27 | 12.27 | 3,858 | -0.04(-0.36%) |
May 03, 2016 | 12.18 | 12.31 | 12.18 | 12.31 | 850 | -0.11(-0.87%) |
May 02, 2016 | 12.43 | 12.43 | 12.41 | 12.42 | 4,909 | +0.05(+0.40%) |
Apr 29, 2016 | 12.40 | 12.40 | 12.37 | 12.37 | 6,054 | -0.07(-0.59%) |
Apr 28, 2016 | 12.26 | 12.44 | 12.26 | 12.44 | 1,449 | +0.04(+0.31%) |
Apr 27, 2016 | 12.40 | 12.40 | 12.40 | 12.40 | 372 | +0.02(+0.18%) |
Apr 26, 2016 | 12.38 | 12.38 | 12.38 | 12.38 | 1,555 | +0.02(+0.18%) |
Apr 25, 2016 | 12.37 | 12.37 | 12.36 | 12.36 | 3,061 | +0.00(+0.00%) |
Apr 22, 2016 | 12.35 | 12.36 | 12.35 | 12.36 | 1,446 | -0.06(-0.49%) |
Apr 21, 2016 | 12.42 | 12.42 | 12.42 | 12.42 | 1,077 | -0.01(-0.08%) |
Apr 20, 2016 | 12.41 | 12.43 | 12.41 | 12.43 | 2,607 | +0.08(+0.68%) |
Apr 19, 2016 | 12.35 | 12.35 | 12.35 | 12.35 | 692 | +0.11(+0.89%) |
Apr 18, 2016 | 12.24 | 12.24 | 12.24 | 12.24 | 776 | +0.02(+0.16%) |
Apr 15, 2016 | 12.22 | 12.22 | 12.22 | 12.22 | 2,123 | +0.10(+0.82%) |
Apr 14, 2016 | 12.26 | 12.27 | 12.12 | 12.12 | 16,827 | -0.05(-0.37%) |
Apr 12, 2016 | 12.13 | 12.16 | 12.08 | 12.16 | 62 | +0.04(+0.29%) |
Apr 11, 2016 | 12.11 | 12.13 | 12.11 | 12.13 | 2,548 | +0.09(+0.78%) |
Apr 08, 2016 | 12.02 | 12.04 | 12.02 | 12.03 | 3,641 | +0.03(+0.26%) |
Apr 07, 2016 | 12.04 | 12.04 | 12.00 | 12.00 | 1,862 | +0.00(+0.03%) |
Apr 06, 2016 | 12.12 | 12.12 | 12.00 | 12.00 | 1,319 | -0.04(-0.31%) |
Apr 05, 2016 | 11.97 | 12.05 | 11.97 | 12.04 | 6,265 | -0.06(-0.46%) |
Apr 04, 2016 | 12.04 | 12.10 | 12.04 | 12.09 | 5,572 | +0.01(+0.06%) |
Apr 01, 2016 | 12.08 | 12.08 | 12.08 | 12.08 | 822 | +0.02(+0.20%) |
Mar 31, 2016 | 11.95 | 12.07 | 11.95 | 12.06 | 7,816 | +0.00(+0.02%) |
Mar 30, 2016 | 12.06 | 12.06 | 12.05 | 12.06 | 5,809 | +0.08(+0.64%) |
Mar 29, 2016 | 11.94 | 11.98 | 11.94 | 11.98 | 5,594 | -0.00(-0.03%) |
Mar 28, 2016 | 11.91 | 11.98 | 11.91 | 11.98 | 4,831 | -0.09(-0.76%) |
Mar 24, 2016 | 11.97 | 12.07 | 12.07 | 12.07 | 21,806 | +0.13(+1.06%) |
Mar 23, 2016 | 11.94 | 11.99 | 11.94 | 11.95 | 10,077 | -0.01(-0.11%) |
Mar 22, 2016 | 11.93 | 11.96 | 11.93 | 11.96 | 1,289 | -0.00(-0.01%) |
Mar 21, 2016 | 11.96 | 11.96 | 11.96 | 11.96 | 2,713 | -0.02(-0.13%) |
Mar 18, 2016 | 11.96 | 11.98 | 11.95 | 11.98 | 7,504 | -0.02(-0.15%) |
Mar 17, 2016 | 11.93 | 12.00 | 11.86 | 11.99 | 29,145 | +0.22(+1.90%) |
Mar 16, 2016 | 11.75 | 11.77 | 11.74 | 11.77 | 2,286 | +0.01(+0.05%) |
Mar 15, 2016 | 11.77 | 11.77 | 11.69 | 11.76 | 27,541 | -0.03(-0.27%) |
Mar 14, 2016 | 11.76 | 11.80 | 11.72 | 11.80 | 10,217 | +0.09(+0.74%) |
Mar 11, 2016 | 11.67 | 11.71 | 11.67 | 11.71 | 14,404 | +0.07(+0.61%) |
Mar 10, 2016 | 11.66 | 11.66 | 11.64 | 11.64 | 4,040 | +0.00(+0.00%) |
Mar 09, 2016 | 11.64 | 11.64 | 11.64 | 11.64 | 4,862 | -0.05(-0.46%) |
Mar 08, 2016 | 11.72 | 11.72 | 11.68 | 11.69 | 5,470 | -0.00(-0.03%) |
Mar 07, 2016 | 11.64 | 11.70 | 11.64 | 11.70 | 3,922 | +0.05(+0.47%) |
Mar 04, 2016 | 11.65 | 11.68 | 11.64 | 11.64 | 9,560 | +0.12(+1.08%) |
Mar 03, 2016 | 11.49 | 11.54 | 11.49 | 11.52 | 17,731 | +0.09(+0.81%) |
Mar 02, 2016 | 11.41 | 11.43 | 11.39 | 11.43 | 125,674 | +0.03(+0.23%) |